Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	39.990	42.680	39.800	42.680	32.568	30,519,751
2025-04-22	40.000	41.150	38.540	38.800	29.607	27,181,367
2025-04-21	34.900	39.440	34.890	39.440	30.095	24,158,868
2025-04-18	35.910	37.470	35.790	35.850	27.356	9,365,561
2025-04-17	36.590	37.400	35.810	35.850	27.356	10,632,640
2025-04-16	37.980	38.370	36.350	36.840	28.111	16,795,162
2025-04-15	37.350	39.200	37.000	38.190	29.141	20,960,232
2025-04-14	35.900	37.350	35.360	36.300	27.699	19,297,007
2025-04-11	34.000	35.850	33.610	34.900	26.631	24,151,769
2025-04-10	34.780	35.550	33.270	34.650	26.440	38,843,811
2025-04-09	28.410	34.010	28.410	32.320	24.662	45,506,539
2025-04-08	31.570	31.920	31.570	31.570	24.090	6,424,210
2025-04-07	35.080	35.080	35.080	35.080	26.768	2,075,450
2025-04-03	40.010	42.500	37.650	38.980	29.744	28,114,469
2025-04-02	37.900	41.690	37.520	41.690	31.812	21,847,065
2025-04-01	39.990	40.250	37.590	37.900	28.920	12,548,749
2025-03-31	38.520	39.990	36.200	39.280	29.973	23,612,325
2025-03-28	40.880	41.600	39.650	40.020	30.538	14,038,362
2025-03-27	39.060	42.900	38.850	41.080	31.347	22,855,101
2025-03-26	37.630	40.400	37.630	39.880	30.431	17,084,346
2025-03-25	39.800	40.280	37.520	37.770	28.821	14,987,541
2025-03-24	40.610	40.620	38.060	39.400	30.065	17,417,227
2025-03-21	42.000	42.400	39.180	39.920	30.461	26,604,397
2025-03-20	39.000	43.000	38.200	42.000	32.049	33,817,449
2025-03-19	36.830	40.500	36.410	39.090	29.828	24,545,699
2025-03-18	36.430	37.350	35.400	37.070	28.287	19,312,644
2025-03-17	35.200	37.500	35.130	36.430	27.798	32,378,893
2025-03-14	31.480	35.070	30.610	35.070	26.761	38,791,265
2025-03-13	34.820	34.820	31.590	31.880	24.326	23,842,260
2025-03-12	35.800	36.550	34.940	35.100	26.783	21,798,384
2025-03-11	35.890	36.990	34.310	35.140	26.814	20,184,609
2025-03-10	37.830	38.160	36.400	37.030	28.256	14,000,041
2025-03-07	34.580	38.470	34.550	37.780	28.828	28,685,338
2025-03-06	33.550	36.850	33.540	35.240	26.890	26,475,607
2025-03-05	32.000	33.850	31.500	33.500	25.563	27,248,377
2025-03-04	31.660	33.200	31.310	31.680	24.174	20,855,941
2025-03-03	32.700	33.250	31.300	31.650	24.151	25,075,969
2025-02-28	36.390	36.450	32.570	32.570	24.853	24,483,894
2025-02-27	37.220	37.660	35.100	36.190	27.615	21,795,593
2025-02-26	36.500	38.670	36.500	37.600	28.691	34,547,139
2025-02-25	34.100	35.610	33.970	35.150	26.822	12,690,445
2025-02-24	36.200	36.490	33.800	35.130	26.806	15,398,640
2025-02-21	35.790	36.200	35.050	35.920	27.409	17,354,639
2025-02-20	35.750	36.500	34.730	35.980	27.455	25,255,237
2025-02-19	32.170	35.390	32.170	35.390	27.005	26,503,720
2025-02-18	33.210	33.770	32.100	32.170	24.548	25,683,600
2025-02-17	31.990	33.210	31.630	33.210	25.341	39,141,982
2025-02-14	29.900	30.930	29.580	30.190	23.037	15,791,755
2025-02-13	31.600	32.230	28.810	29.930	22.838	28,289,979
2025-02-12	30.610	32.100	29.990	32.010	24.426	20,055,371
2025-02-11	31.080	31.880	30.420	30.910	23.586	19,173,794
2025-02-10	28.250	31.080	28.000	31.080	23.716	32,545,487
2025-02-07	29.240	29.620	28.100	28.250	21.557	25,893,684
2025-02-06	26.980	29.940	26.610	29.290	22.350	29,044,160
2025-02-05	27.080	28.280	26.900	27.220	20.771	12,736,438
2025-01-27	27.240	27.770	26.400	26.900	20.526	13,595,101
2025-01-24	25.820	27.230	25.800	27.230	20.778	14,030,026
2025-01-23	25.790	27.120	25.250	25.990	19.832	14,135,798
2025-01-22	25.700	25.940	25.300	25.690	19.603	12,075,931
2025-01-21	24.630	26.310	24.420	26.100	19.916	22,019,276

← NewerPage 7 of 13 · 778 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.