Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	54.560	55.250	50.000	50.600	50.600	10,728,667
2026-07-16	54.710	56.750	54.060	55.110	55.110	10,451,513
2026-07-15	57.660	57.800	55.110	55.210	55.210	8,133,283
2026-07-14	57.300	57.990	55.460	56.930	56.930	8,586,003
2026-07-13	60.620	60.890	57.370	57.370	57.370	9,812,065
2026-07-10	63.000	65.700	60.880	60.990	60.990	14,236,247
2026-07-09	60.300	61.890	58.270	61.850	61.850	14,583,774
2026-07-08	66.230	67.000	60.300	60.340	60.340	17,952,117
2026-07-07	69.590	71.800	66.550	67.000	67.000	12,908,475
2026-07-06	74.000	74.450	69.540	69.580	69.580	23,283,286
2026-07-03	69.230	76.270	68.530	74.810	74.810	34,818,001
2026-07-02	69.500	72.780	69.080	69.340	69.340	23,547,575
2026-07-01	66.350	70.580	66.000	68.540	68.540	19,598,759
2026-06-30	65.580	67.650	64.760	66.340	66.340	15,146,728
2026-06-29	64.220	65.750	62.340	64.820	64.820	13,450,153
2026-06-26	65.900	66.680	64.120	64.420	64.420	13,107,100
2026-06-25	67.000	69.930	65.770	66.710	66.710	15,820,854
2026-06-24	68.370	69.770	66.210	68.160	68.160	13,648,828
2026-06-23	69.190	70.930	67.340	68.400	68.400	14,435,833
2026-06-22	75.410	76.000	68.280	70.410	70.410	26,361,912
2026-06-18	71.880	76.500	70.500	75.400	75.400	26,468,674
2026-06-17	73.110	74.000	71.090	71.400	71.400	13,825,498
2026-06-16	72.090	73.720	69.510	73.100	73.100	22,147,779
2026-06-15	73.450	73.700	71.580	72.810	72.810	21,131,833
2026-06-12	71.470	74.550	70.300	74.000	74.000	30,606,776
2026-06-11	69.030	71.950	67.460	71.000	71.000	17,783,438
2026-06-10	70.980	72.500	69.400	70.190	70.190	15,576,773
2026-06-09	72.950	74.200	70.010	72.900	72.900	21,121,198
2026-06-08	70.970	75.450	70.810	72.450	72.450	28,077,415
2026-06-05	74.600	76.730	71.320	73.700	73.700	31,322,559
2026-06-04	70.290	74.160	69.370	73.300	73.300	32,600,171
2026-06-03	66.500	72.240	66.240	70.290	70.290	39,992,430
2026-06-02	68.400	69.810	65.040	65.670	65.670	20,109,632
2026-06-01	65.800	69.880	64.880	67.450	67.450	23,175,093
2026-05-29	69.970	70.660	65.010	65.850	65.850	23,658,840
2026-05-28	72.400	72.950	68.910	69.970	69.970	31,919,699
2026-05-27	80.300	80.300	73.980	73.980	73.980	31,063,805
2026-05-26	84.000	85.900	80.750	82.200	82.200	24,515,050
2026-05-25	80.430	83.630	78.980	83.270	83.270	25,640,364
2026-05-22	80.010	81.340	77.990	79.900	79.900	28,492,451
2026-05-21	75.710	84.040	75.630	80.180	80.180	38,729,102
2026-05-20	73.500	80.860	72.020	76.890	76.890	32,408,539
2026-05-19	76.000	76.500	73.270	74.240	74.240	21,053,255
2026-05-18	72.400	76.580	70.590	74.980	74.980	31,264,797
2026-05-15	69.460	74.450	68.250	72.760	72.760	31,693,292
2026-05-14	93.900	94.560	90.000	90.000	69.001	23,250,392
2026-05-13	90.530	94.220	87.400	93.720	71.853	25,948,514
2026-05-12	91.700	94.130	90.510	91.830	70.404	26,518,679
2026-05-11	91.200	92.880	90.030	91.330	70.020	31,298,680
2026-05-08	89.000	94.480	88.740	92.620	71.010	44,137,281
2026-05-07	84.300	91.500	84.300	88.420	67.789	36,204,617
2026-05-06	82.750	84.900	81.500	84.080	64.462	35,988,366
2026-04-30	76.430	82.510	76.200	82.510	63.258	29,776,905
2026-04-29	74.000	76.000	73.920	75.010	57.508	11,775,905
2026-04-28	76.490	77.000	74.000	74.380	57.025	15,731,478
2026-04-27	77.800	79.480	76.000	76.990	59.026	15,501,703
2026-04-24	77.810	79.850	76.560	78.210	59.962	18,653,781
2026-04-23	79.510	79.800	76.350	77.770	59.624	18,440,684
2026-04-22	79.620	81.490	79.490	79.990	61.326	15,529,168
2026-04-21	76.150	83.550	75.020	80.290	61.556	27,126,773

← NewerPage 2 of 13 · 777 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.