Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	91.820	93.300	89.730	92.800	71.147	12,369,752
2025-10-20	92.760	95.050	91.100	91.870	70.434	13,460,586
2025-10-17	92.380	93.880	90.500	90.600	69.461	11,309,668
2025-10-16	91.090	94.850	91.090	92.810	71.155	12,847,890
2025-10-15	90.000	95.560	88.260	93.840	71.945	26,127,117
2025-10-14	99.400	99.500	87.700	88.090	67.536	29,720,821
2025-10-13	98.180	102.50	94.500	97.250	74.559	24,628,879
2025-10-10	106.00	109.50	102.50	104.00	79.734	19,156,915
2025-10-09	109.50	110.30	104.58	105.51	80.892	24,290,596
2025-09-30	110.23	115.43	109.18	112.58	86.312	20,280,943
2025-09-29	107.21	113.70	106.82	110.23	84.511	19,553,491
2025-09-26	107.00	109.88	105.28	106.81	81.889	15,578,782
2025-09-25	108.56	110.00	103.00	109.50	83.951	19,904,814
2025-09-24	106.00	109.50	105.11	108.40	83.108	15,190,995
2025-09-23	110.94	112.82	104.40	107.21	82.195	22,087,833
2025-09-22	108.00	113.56	108.00	110.99	85.093	22,556,587
2025-09-19	111.91	113.18	105.00	106.59	81.720	35,225,989
2025-09-18	110.88	117.82	110.87	115.48	88.536	40,779,924
2025-09-17	107.10	112.56	105.51	107.11	82.119	29,874,106
2025-09-16	107.00	112.11	104.00	107.09	82.103	34,999,945
2025-09-15	98.480	107.50	97.800	104.15	79.849	29,822,514
2025-09-12	104.00	105.98	97.800	97.800	74.981	33,302,678
2025-09-11	100.30	103.70	96.940	102.07	78.255	39,827,516
2025-09-10	91.090	104.74	90.600	101.38	77.726	37,630,768
2025-09-09	85.880	96.330	85.770	95.220	73.003	41,066,879
2025-09-08	82.250	87.840	82.100	87.840	67.345	43,638,485
2025-09-05	76.700	83.000	76.160	79.850	61.219	40,401,232
2025-09-04	88.000	88.360	80.800	80.800	61.947	29,383,442
2025-09-03	94.900	94.900	87.050	89.780	68.832	49,344,782
2025-09-02	79.060	86.270	74.000	86.270	66.141	19,581,408
2025-09-01	76.500	79.440	74.630	78.430	60.130	17,113,868
2025-08-29	70.900	77.600	69.110	76.150	58.382	20,961,440
2025-08-28	69.360	71.900	68.310	70.630	54.150	16,075,943
2025-08-27	70.630	75.180	69.800	69.880	53.575	19,163,703
2025-08-26	72.580	73.930	70.100	70.630	54.150	16,291,707
2025-08-25	68.300	74.250	68.090	73.080	56.029	27,827,350
2025-08-22	63.000	67.800	63.000	67.500	51.751	22,141,538
2025-08-21	64.760	67.960	62.940	63.850	48.952	26,840,827
2025-08-20	64.000	65.880	63.300	64.780	49.665	20,068,569
2025-08-19	60.600	66.970	59.200	65.540	50.248	41,071,377
2025-08-18	61.900	63.380	59.770	60.880	46.675	30,138,416
2025-08-15	61.000	63.770	60.850	61.590	47.220	16,657,535
2025-08-14	63.820	64.100	61.550	61.550	47.189	14,136,059
2025-08-13	62.600	64.000	61.860	63.500	48.684	16,045,906
2025-08-12	62.010	63.630	61.310	63.000	48.301	17,240,189
2025-08-11	64.350	65.300	62.000	62.180	47.672	21,065,813
2025-08-08	65.340	66.000	64.100	64.670	49.581	15,116,146
2025-08-07	64.790	67.000	62.810	66.610	51.068	24,030,493
2025-08-06	61.500	68.790	61.040	65.090	49.903	34,719,417
2025-08-05	60.510	63.500	59.800	62.540	47.948	31,970,441
2025-08-04	54.500	60.060	54.200	60.060	46.047	27,885,241
2025-08-01	56.990	57.000	54.300	54.600	41.861	16,004,222
2025-07-31	54.900	58.220	54.470	56.290	43.156	21,086,993
2025-07-30	54.280	56.990	53.010	54.690	41.929	19,980,231
2025-07-29	54.780	56.820	53.000	55.300	42.397	20,535,485
2025-07-28	54.900	55.750	54.100	54.770	41.991	16,229,093
2025-07-25	53.510	54.990	52.610	54.630	41.884	16,718,027
2025-07-24	54.670	55.660	52.880	53.510	41.025	22,259,884
2025-07-23	50.500	55.900	48.500	54.670	41.914	32,448,145
2025-07-22	50.870	52.850	50.700	50.950	39.062	22,742,335

← NewerPage 5 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.