Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	113.22	115.21	109.41	111.12	85.193	12,734,880
2026-01-14	118.01	121.00	112.48	114.47	87.761	18,119,784
2026-01-13	116.94	124.52	114.99	117.60	90.161	23,096,737
2026-01-12	112.00	122.37	107.78	118.28	90.682	25,831,041
2026-01-09	108.43	114.59	107.28	111.75	85.676	19,572,012
2026-01-08	110.00	110.05	105.40	106.30	81.498	16,437,274
2026-01-07	108.00	112.77	107.68	110.50	84.718	20,783,417
2026-01-06	116.90	117.30	111.11	112.16	85.990	17,785,790
2026-01-05	110.50	117.78	110.50	116.24	89.118	20,986,607
2025-12-31	117.00	118.50	112.56	115.67	88.681	24,352,621
2025-12-30	108.40	117.81	105.58	117.81	90.322	29,486,779
2025-12-29	103.50	111.00	103.00	107.10	82.111	23,333,412
2025-12-26	102.15	108.20	101.00	103.60	79.428	29,143,931
2025-12-25	90.210	99.250	90.210	99.250	76.093	24,294,752
2025-12-24	89.960	90.950	88.360	90.230	69.177	6,555,591
2025-12-23	92.000	92.000	89.660	89.960	68.970	8,560,854
2025-12-22	91.190	92.490	89.690	92.180	70.672	11,607,615
2025-12-19	90.000	93.290	89.900	90.300	69.231	8,044,427
2025-12-18	91.200	92.360	89.560	89.710	68.778	7,939,545
2025-12-17	90.500	92.700	90.030	92.060	70.580	8,458,645
2025-12-16	90.760	92.550	89.510	91.250	69.959	7,885,247
2025-12-15	94.970	95.660	90.110	91.130	69.867	14,156,884
2025-12-12	96.220	97.910	94.200	96.730	74.161	9,297,679
2025-12-11	100.81	101.19	97.200	97.200	74.521	11,721,039
2025-12-10	96.990	102.18	96.710	100.90	77.358	16,119,929
2025-12-09	99.200	104.08	96.300	98.020	75.150	21,379,745
2025-12-08	96.500	97.620	92.080	96.930	74.314	17,551,310
2025-12-05	95.000	97.890	93.580	96.550	74.023	14,525,994
2025-12-04	95.970	98.400	93.090	96.690	74.130	22,553,330
2025-12-03	94.000	95.400	91.200	91.340	70.028	9,837,126
2025-12-02	94.600	95.150	90.880	91.850	70.419	11,447,291
2025-12-01	92.930	97.830	91.790	95.440	73.172	19,364,122
2025-11-28	92.230	93.990	89.100	91.770	70.358	16,468,089
2025-11-27	91.890	94.500	91.020	92.500	70.917	14,894,331
2025-11-26	87.310	94.900	85.510	92.490	70.910	21,547,558
2025-11-25	91.800	92.170	87.660	88.200	67.621	15,549,306
2025-11-24	90.800	91.880	87.610	90.440	69.338	18,254,925
2025-11-21	85.000	93.500	84.210	90.930	69.714	29,164,583
2025-11-20	87.790	89.300	86.000	86.020	65.949	8,587,075
2025-11-19	86.600	88.590	86.430	87.800	67.314	9,284,856
2025-11-18	86.500	89.300	85.680	87.170	66.831	10,882,527
2025-11-17	82.520	89.590	82.520	86.670	66.448	17,174,627
2025-11-14	81.780	87.500	81.000	84.540	64.815	18,455,710
2025-11-13	82.800	84.500	82.100	83.180	63.772	11,522,830
2025-11-12	83.980	88.250	82.770	83.830	64.270	14,725,089
2025-11-11	83.300	85.300	82.720	84.530	64.807	21,382,311
2025-11-10	91.480	91.690	82.320	82.320	63.113	29,537,588
2025-11-07	98.380	98.380	90.400	91.470	70.128	21,856,493
2025-11-06	96.830	100.28	96.000	98.900	75.824	15,772,630
2025-11-05	89.490	96.600	89.400	95.120	72.926	17,291,510
2025-11-04	98.060	99.050	91.170	92.350	70.803	19,372,303
2025-11-03	101.30	101.96	98.000	98.600	75.594	14,316,283
2025-10-31	96.500	103.00	96.500	100.29	76.890	25,387,612
2025-10-30	100.00	100.99	96.000	96.500	73.984	16,967,185
2025-10-29	96.500	101.60	96.500	99.700	76.438	13,543,103
2025-10-28	96.850	99.650	95.750	98.150	75.249	20,368,319
2025-10-27	98.590	99.870	95.600	97.320	74.613	18,950,210
2025-10-24	91.800	100.14	90.630	97.710	74.912	28,819,222
2025-10-23	91.870	93.060	89.770	91.040	69.798	13,005,617
2025-10-22	92.810	97.800	92.130	94.680	72.589	17,642,457

← NewerPage 4 of 5 · 242 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.