Zhejiang Rongtai Electric Material Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.910	23.180	21.630	22.720	13.258	2,937,272
2024-01-19	23.270	23.300	22.660	23.070	13.462	2,061,404
2024-01-18	23.150	23.470	22.380	23.380	13.643	3,627,606
2024-01-17	23.980	24.090	23.320	23.380	13.643	1,885,859
2024-01-16	24.290	24.470	23.750	23.970	13.987	1,862,961
2024-01-15	24.150	24.150	24.150	24.150	14.092	0
2024-01-12	24.500	24.800	24.100	24.150	14.092	2,432,641
2024-01-11	24.060	24.780	23.980	24.610	14.361	2,883,432
2024-01-10	23.870	24.330	23.280	24.290	14.174	3,301,922
2024-01-09	24.200	24.500	23.800	23.920	13.958	2,720,644
2024-01-08	24.550	24.800	24.290	24.310	14.186	2,569,078
2024-01-05	24.660	25.400	24.560	24.820	14.483	5,515,193
2024-01-04	24.120	24.750	23.920	24.650	14.384	4,357,703
2024-01-03	24.040	24.170	23.700	24.170	14.104	3,448,063
2024-01-02	24.210	24.290	23.970	24.040	14.028	2,216,522
2023-12-29	24.000	24.220	23.900	24.200	14.121	3,777,128
2023-12-28	23.700	24.240	23.520	24.100	14.063	4,254,264
2023-12-27	23.930	24.100	23.710	23.830	13.905	2,363,177
2023-12-26	24.450	24.530	23.620	23.700	13.830	3,905,973
2023-12-25	24.300	24.780	24.260	24.530	14.314	2,551,117
2023-12-22	25.000	25.480	24.410	24.520	14.308	4,329,656
2023-12-21	24.940	25.120	24.390	24.710	14.419	2,999,324
2023-12-20	25.040	25.350	24.830	24.940	14.553	2,836,551
2023-12-19	25.140	25.440	24.900	25.060	14.623	1,731,891
2023-12-18	25.730	25.750	25.150	25.190	14.699	2,942,810
2023-12-15	25.710	25.850	25.420	25.700	14.997	2,141,610
2023-12-14	26.010	26.090	25.470	25.710	15.002	4,941,605
2023-12-13	26.260	26.450	25.810	25.930	15.131	3,886,264
2023-12-12	26.510	26.820	26.180	26.250	15.318	4,795,342
2023-12-11	26.390	26.880	26.160	26.630	15.539	5,884,524
2023-12-08	26.050	26.490	25.910	25.990	15.166	4,532,630
2023-12-07	26.300	27.050	25.670	26.350	15.376	7,620,196
2023-12-06	28.480	28.480	26.640	26.720	15.592	13,808,821
2023-12-05	26.460	26.460	26.040	26.300	15.347	3,759,426
2023-12-04	26.140	26.540	26.140	26.470	15.446	3,936,451
2023-12-01	26.770	26.770	25.990	26.270	15.329	5,171,732
2023-11-30	26.790	26.980	26.000	26.800	15.639	7,730,398
2023-11-29	27.080	27.150	26.500	26.900	15.697	6,424,834
2023-11-28	26.790	27.280	26.660	27.050	15.784	5,582,433
2023-11-27	26.660	26.950	26.360	26.820	15.650	4,974,261
2023-11-24	27.040	27.120	26.620	26.720	15.592	6,547,928
2023-11-23	26.630	27.600	26.630	27.170	15.854	8,114,176
2023-11-22	27.110	27.370	26.500	26.790	15.633	11,280,773
2023-11-21	27.560	27.920	26.950	27.480	16.035	15,810,671
2023-11-20	27.510	28.500	27.500	27.790	16.216	15,088,735
2023-11-17	27.000	28.340	26.880	27.790	16.216	16,664,248
2023-11-16	28.950	29.180	27.520	27.810	16.228	28,700,742
2023-11-15	26.770	28.800	26.380	27.810	16.228	28,209,997
2023-11-14	26.890	26.960	26.320	26.770	15.621	12,580,949
2023-11-13	26.090	26.930	25.920	26.880	15.685	16,977,572
2023-11-10	25.400	26.820	25.160	26.120	15.242	16,196,464
2023-11-09	25.400	25.800	25.150	25.530	14.897	10,458,176
2023-11-08	25.700	25.800	25.190	25.500	14.880	11,236,172
2023-11-07	25.150	26.070	25.000	25.630	14.956	16,170,024
2023-11-06	24.960	25.460	24.890	25.250	14.734	12,179,919
2023-11-03	24.720	25.050	24.680	24.890	14.524	8,138,742
2023-11-02	25.020	25.090	24.500	24.640	14.378	9,936,326
2023-11-01	24.880	25.370	24.690	25.110	14.652	14,013,954
2023-10-31	24.890	25.460	24.850	24.940	14.553	14,716,863
2023-10-30	25.630	25.630	24.720	25.090	14.641	24,700,911

← NewerPage 12 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2990 CNY
2025-06-17	0.1950 CNY
2024-06-18	0.1400 CNY
2023-09-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.