Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	78.000	78.000	75.500	76.440	58.605	17,905,550
2026-04-17	78.030	79.180	76.400	78.730	60.360	19,636,427
2026-04-16	82.000	83.560	79.090	79.750	61.142	29,261,646
2026-04-15	78.700	80.360	77.750	78.060	59.847	24,235,446
2026-04-14	75.500	77.630	74.380	77.260	59.233	17,230,987
2026-04-13	74.000	75.450	73.440	74.880	57.409	9,670,637
2026-04-10	74.490	77.070	74.150	74.820	57.363	12,810,545
2026-04-09	74.200	75.150	73.350	74.110	56.818	9,475,885
2026-04-08	74.000	75.500	73.460	75.350	57.769	16,571,942
2026-04-07	69.560	72.620	69.560	71.180	54.572	11,720,679
2026-04-03	72.100	72.170	69.360	70.190	53.813	9,768,320
2026-04-02	74.310	74.520	71.120	71.210	54.595	10,074,132
2026-04-01	74.450	75.260	73.050	74.240	56.918	14,948,963
2026-03-31	74.520	75.490	72.670	72.740	55.768	9,178,269
2026-03-30	73.210	75.500	73.210	74.550	57.156	12,099,930
2026-03-27	74.210	75.560	72.510	74.550	57.156	12,073,834
2026-03-26	75.290	77.600	73.850	74.560	57.163	19,647,001
2026-03-25	70.570	75.190	70.570	73.840	56.611	18,228,600
2026-03-24	72.050	72.280	69.180	70.980	54.419	13,566,845
2026-03-23	72.790	75.000	70.120	70.690	54.196	16,006,675
2026-03-20	76.270	76.810	73.800	74.370	57.018	10,881,488
2026-03-19	78.210	78.670	75.200	75.700	58.037	12,515,285
2026-03-18	79.760	79.960	78.100	79.740	61.135	8,253,313
2026-03-17	81.510	82.000	79.390	79.420	60.889	9,988,299
2026-03-16	83.860	83.940	79.290	80.700	61.871	15,424,093
2026-03-13	86.690	86.760	83.390	83.460	63.987	10,863,412
2026-03-12	89.130	89.300	86.000	86.720	66.486	11,809,973
2026-03-11	90.000	90.950	87.800	87.900	67.391	14,203,449
2026-03-10	85.160	90.200	84.170	89.870	68.901	22,882,360
2026-03-09	83.150	84.570	81.120	83.490	64.010	15,217,313
2026-03-06	85.960	87.350	85.880	86.300	66.164	7,376,814
2026-03-05	87.990	88.100	85.440	86.650	66.432	11,363,773
2026-03-04	86.000	87.990	85.800	86.400	66.241	10,573,267
2026-03-03	91.180	92.780	87.000	87.190	66.846	13,005,109
2026-03-02	92.000	93.960	91.000	91.180	69.906	12,108,892
2026-02-27	94.010	95.640	93.400	93.580	71.746	8,508,815
2026-02-26	95.610	95.840	93.300	94.000	72.068	13,262,787
2026-02-25	94.670	96.270	93.510	95.490	73.210	8,631,031
2026-02-24	101.18	101.22	93.360	94.900	72.758	14,561,762
2026-02-13	98.880	100.95	98.360	99.510	76.292	8,095,508
2026-02-12	100.31	102.44	99.100	99.350	76.169	10,519,519
2026-02-11	99.920	100.65	98.710	99.510	76.292	9,492,649
2026-02-10	100.33	101.91	99.500	100.98	77.419	12,644,750
2026-02-09	103.00	103.19	98.350	100.27	76.875	15,811,512
2026-02-06	97.000	104.92	96.820	102.39	78.500	18,864,445
2026-02-05	101.00	101.70	98.000	98.800	75.748	13,525,605
2026-02-04	104.06	104.75	101.10	102.43	78.531	13,059,242
2026-02-03	104.79	105.88	101.00	105.09	80.570	14,652,405
2026-02-02	103.90	108.20	103.10	103.97	79.711	15,617,777
2026-01-30	102.67	107.94	102.10	105.67	81.015	17,712,971
2026-01-29	104.83	106.02	101.70	101.90	78.124	15,425,581
2026-01-28	110.05	110.06	102.01	104.59	80.187	26,297,722
2026-01-27	109.20	112.80	106.10	111.51	85.492	18,145,054
2026-01-26	121.00	122.52	109.79	109.79	84.173	27,069,569
2026-01-23	119.10	124.35	116.80	121.99	93.527	21,916,475
2026-01-22	120.97	122.99	115.36	117.57	90.138	18,494,148
2026-01-21	113.74	122.93	113.05	121.01	92.775	22,813,412
2026-01-20	119.22	120.66	113.05	114.74	87.968	13,298,452
2026-01-19	121.10	122.06	113.36	118.17	90.598	21,620,830
2026-01-16	113.14	121.75	112.51	119.15	91.349	21,236,446

← NewerPage 3 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.