Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.300	25.630	23.300	25.630	14.956	19,107,388
2023-10-26	23.620	23.620	22.800	23.300	13.596	10,000,595
2023-10-25	23.780	24.250	23.200	23.650	13.800	9,947,777
2023-10-24	23.500	24.200	22.900	23.780	13.876	11,286,732
2023-10-23	23.950	23.950	22.250	23.570	13.754	16,731,327
2023-10-20	25.650	26.300	24.400	24.600	14.355	20,198,014
2023-10-19	24.600	26.000	24.600	25.600	14.938	24,017,394
2023-10-18	23.940	25.350	23.570	24.930	14.547	16,514,196
2023-10-17	24.260	24.420	23.380	24.070	14.045	8,501,778
2023-10-16	23.800	25.250	23.710	24.450	14.267	12,185,570
2023-10-13	23.900	24.160	23.650	23.740	13.853	4,291,029
2023-10-12	24.150	24.340	23.660	23.840	13.911	5,496,474
2023-10-11	23.830	24.230	23.710	24.140	14.086	4,550,402
2023-10-10	24.430	24.470	23.680	23.720	13.841	6,176,236
2023-10-09	24.260	24.600	24.170	24.290	14.174	6,140,446
2023-09-28	24.090	24.330	23.750	24.260	14.156	7,090,964
2023-09-27	23.190	24.190	23.070	23.860	13.923	7,960,219
2023-09-26	23.530	23.660	23.150	23.250	13.538	4,448,129
2023-09-25	23.760	24.250	23.550	23.670	13.782	5,252,808
2023-09-22	23.000	23.820	23.000	23.730	13.817	6,567,698
2023-09-21	24.000	24.490	23.300	23.300	13.567	8,983,189
2023-09-20	24.340	24.800	23.900	24.180	14.079	10,187,134
2023-09-19	24.140	24.650	23.660	24.640	14.347	10,267,689
2023-09-18	23.510	24.560	23.490	24.230	14.108	9,247,570
2023-09-15	23.140	23.860	22.830	23.600	13.742	8,307,380
2023-09-14	24.090	24.090	22.900	22.980	13.381	8,177,179
2023-09-13	24.570	24.570	23.650	23.860	13.893	9,185,026
2023-09-12	25.160	25.360	24.640	24.650	14.353	10,855,672
2023-09-11	24.260	25.340	24.060	24.800	14.440	16,101,730
2023-09-08	23.300	25.450	23.230	24.300	14.149	16,430,022
2023-09-07	24.220	24.220	23.020	23.390	13.619	9,797,565
2023-09-06	24.280	24.450	24.050	24.350	14.178	8,384,723
2023-09-05	24.500	24.520	23.920	24.330	14.167	9,668,549
2023-09-04	24.000	24.560	24.000	24.500	14.266	10,245,849
2023-09-01	24.400	24.970	23.930	24.270	14.132	15,626,277
2023-08-31	24.250	24.630	23.900	24.390	14.202	13,964,808
2023-08-30	23.980	24.500	23.680	24.250	14.120	17,966,374
2023-08-29	22.280	24.210	22.200	24.100	14.033	23,929,862
2023-08-28	23.220	23.250	22.210	22.370	13.025	17,958,874
2023-08-25	23.530	23.600	22.060	22.110	12.874	20,307,056
2023-08-24	24.750	24.920	23.530	23.900	13.916	18,149,920
2023-08-23	26.200	26.560	24.660	24.760	14.417	23,658,681
2023-08-22	28.300	28.650	26.030	26.850	15.634	26,163,691
2023-08-21	29.000	29.270	27.420	28.210	16.426	27,405,568
2023-08-18	29.550	31.250	29.250	30.010	17.474	38,558,656
2023-08-17	29.500	30.290	29.120	30.000	17.468	38,509,298
2023-08-16	28.400	29.880	27.960	29.560	17.212	40,956,671
2023-08-15	28.500	28.890	27.600	28.370	16.519	23,575,640
2023-08-14	28.050	29.030	28.050	28.720	16.723	27,361,211
2023-08-11	28.130	28.730	27.890	27.910	16.251	27,053,802
2023-08-10	29.010	30.550	28.820	28.880	16.816	35,197,697
2023-08-09	29.000	29.900	28.270	29.710	17.299	41,568,693
2023-08-08	31.360	32.590	29.910	30.130	17.544	47,873,853
2023-08-07	34.850	35.980	31.980	32.030	18.650	54,767,035
2023-08-04	30.380	34.880	30.340	33.000	19.215	60,141,928
2023-08-03	34.020	34.800	30.980	31.270	18.208	58,785,872
2023-08-02	32.330	37.540	32.030	35.840	20.869	76,877,760
2023-08-01	28.880	37.540	26.380	35.370	20.595	85,358,780

← NewerPage 13 of 13 · 778 trading days

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.