Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	53.990	54.490	50.580	51.290	39.323	29,417,169
2025-07-18	53.090	53.490	51.910	53.260	40.833	23,211,931
2025-07-17	51.050	54.670	50.190	53.510	41.025	45,507,540
2025-07-16	46.920	49.700	46.920	49.700	38.104	38,631,906
2025-07-15	44.100	45.900	42.840	45.180	34.638	21,572,825
2025-07-14	41.830	44.500	41.630	43.620	33.442	18,105,163
2025-07-11	40.700	42.750	40.680	41.620	31.909	10,667,048
2025-07-10	40.800	41.420	40.500	40.890	31.349	7,976,159
2025-07-09	42.800	43.480	41.210	41.310	31.671	14,712,055
2025-07-08	40.470	42.000	39.660	41.700	31.970	12,716,904
2025-07-07	42.260	42.300	40.000	40.460	31.020	15,895,816
2025-07-04	42.830	42.960	41.820	42.260	32.400	8,671,971
2025-07-03	42.580	44.040	42.580	43.260	33.166	10,234,367
2025-07-02	44.950	44.950	42.730	43.060	33.013	14,271,829
2025-07-01	45.780	46.490	44.850	45.180	34.638	12,291,474
2025-06-30	44.010	46.320	44.010	46.240	35.451	16,195,242
2025-06-27	45.980	45.980	44.010	44.370	34.017	14,602,875
2025-06-26	47.200	47.500	44.910	45.050	34.539	31,059,470
2025-06-25	43.130	45.000	42.510	44.980	34.485	29,271,148
2025-06-24	39.690	42.910	39.040	42.910	32.898	39,840,078
2025-06-23	38.830	39.470	38.060	39.010	29.908	20,327,372
2025-06-20	42.000	42.420	38.140	38.140	29.241	48,897,613
2025-06-19	43.000	45.680	41.810	42.380	32.492	46,881,666
2025-06-18	40.800	44.510	40.700	43.210	33.128	42,200,434
2025-06-17	41.260	41.680	40.100	40.460	31.020	9,301,812
2025-06-16	41.440	42.440	41.130	41.360	31.560	10,184,827
2025-06-13	42.970	43.100	41.200	41.830	31.919	24,682,756
2025-06-12	39.520	43.670	39.000	43.410	33.125	35,326,712
2025-06-11	40.160	40.360	39.400	39.700	30.294	9,932,332
2025-06-10	42.100	42.100	39.120	39.720	30.309	24,295,040
2025-06-09	43.630	43.990	42.020	42.160	32.171	15,580,592
2025-06-06	43.770	44.000	42.000	43.630	33.292	13,218,790
2025-06-05	42.440	45.100	42.100	44.400	33.880	18,324,481
2025-06-04	40.450	42.700	40.400	42.380	32.339	15,523,470
2025-06-03	40.640	41.490	40.410	40.670	31.034	10,875,462
2025-05-30	42.670	42.670	40.680	41.050	31.324	12,992,187
2025-05-29	42.760	44.300	42.450	42.660	32.552	13,452,592
2025-05-28	43.010	44.280	41.900	43.350	33.079	14,643,930
2025-05-27	42.420	43.230	41.580	42.610	32.514	9,487,136
2025-05-26	43.580	44.310	42.420	42.780	32.644	15,744,751
2025-05-23	43.960	46.380	43.930	44.490	33.949	18,787,159
2025-05-22	45.540	45.540	43.760	44.200	33.727	16,719,539
2025-05-21	42.330	45.980	41.600	45.020	34.353	29,674,979
2025-05-20	43.030	43.440	42.080	42.600	32.506	12,913,443
2025-05-19	44.830	45.270	41.320	42.840	32.690	26,552,444
2025-05-16	45.320	46.550	44.850	45.280	34.551	18,715,291
2025-05-15	45.500	46.800	45.050	45.500	34.719	15,965,142
2025-05-14	44.030	47.880	44.000	45.970	35.078	37,544,999
2025-05-13	46.590	47.350	45.260	45.420	34.658	36,003,929
2025-05-12	45.010	45.670	43.710	44.370	33.857	21,917,053
2025-05-09	46.800	46.950	43.500	43.610	33.277	31,378,033
2025-05-08	48.060	50.380	45.320	47.600	36.322	30,639,116
2025-05-07	47.850	49.480	46.680	48.990	37.382	27,981,460
2025-05-06	49.190	49.480	46.990	47.890	36.543	32,130,766
2025-04-30	45.300	49.280	44.940	48.040	36.657	32,032,845
2025-04-29	44.990	46.020	43.800	44.880	34.246	20,688,824
2025-04-28	46.000	46.000	44.350	44.710	34.116	23,582,505
2025-04-25	46.200	48.300	45.530	46.800	35.711	36,716,604
2025-04-24	42.600	46.950	42.030	46.950	35.826	39,030,873
2025-04-23	39.990	42.680	39.800	42.680	32.568	30,519,751

← NewerPage 6 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.