Zhejiang Rongtai Electric Material Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.860 | 24.720 | 23.800 | 24.400 | 18.619 | 17,765,285 |
| 2025-01-17 | 24.080 | 24.290 | 22.890 | 23.600 | 18.008 | 14,966,108 |
| 2025-01-16 | 24.700 | 24.800 | 23.300 | 23.900 | 18.237 | 18,955,064 |
| 2025-01-15 | 24.600 | 25.320 | 24.260 | 24.440 | 18.649 | 26,654,030 |
| 2025-01-14 | 22.800 | 26.130 | 22.330 | 25.030 | 19.099 | 48,578,684 |
| 2025-01-13 | 22.290 | 24.700 | 22.000 | 24.000 | 18.313 | 43,210,930 |
| 2025-01-10 | 22.200 | 23.700 | 22.200 | 22.450 | 17.131 | 15,165,566 |
| 2025-01-09 | 21.300 | 22.780 | 21.000 | 22.400 | 17.093 | 11,113,282 |
| 2025-01-08 | 21.500 | 22.070 | 20.710 | 21.440 | 16.360 | 10,858,515 |
| 2025-01-07 | 21.010 | 21.870 | 20.650 | 21.510 | 16.414 | 7,125,365 |
| 2025-01-06 | 20.890 | 21.580 | 20.710 | 21.000 | 16.024 | 4,475,822 |
| 2025-01-03 | 22.000 | 22.500 | 20.910 | 21.100 | 16.101 | 6,804,996 |
| 2025-01-02 | 22.300 | 22.810 | 21.810 | 22.140 | 16.894 | 7,238,390 |
| 2024-12-31 | 23.170 | 23.170 | 22.360 | 22.390 | 17.085 | 5,873,363 |
| 2024-12-30 | 22.810 | 23.800 | 22.600 | 23.190 | 17.695 | 8,645,976 |
| 2024-12-27 | 22.500 | 23.400 | 22.300 | 22.800 | 17.398 | 10,771,281 |
| 2024-12-26 | 21.010 | 22.450 | 20.780 | 22.310 | 17.024 | 9,231,495 |
| 2024-12-25 | 21.880 | 21.980 | 20.750 | 21.000 | 16.024 | 6,739,701 |
| 2024-12-24 | 21.390 | 21.880 | 21.130 | 21.570 | 16.459 | 6,715,515 |
| 2024-12-23 | 20.920 | 21.860 | 20.920 | 21.000 | 16.024 | 8,349,864 |
| 2024-12-20 | 20.380 | 21.460 | 20.100 | 21.000 | 16.024 | 7,961,870 |
| 2024-12-19 | 20.300 | 20.750 | 20.150 | 20.270 | 15.467 | 3,931,657 |
| 2024-12-18 | 20.170 | 20.900 | 20.170 | 20.730 | 15.818 | 5,909,706 |
| 2024-12-17 | 21.130 | 21.280 | 20.050 | 20.170 | 15.391 | 6,753,207 |
| 2024-12-16 | 21.780 | 21.900 | 20.930 | 21.130 | 16.123 | 7,345,938 |
| 2024-12-13 | 22.500 | 23.350 | 21.820 | 21.910 | 16.719 | 9,718,550 |
| 2024-12-12 | 22.400 | 23.880 | 22.340 | 22.780 | 17.383 | 12,713,217 |
| 2024-12-11 | 21.730 | 23.100 | 21.580 | 22.610 | 17.253 | 12,942,216 |
| 2024-12-10 | 22.930 | 22.950 | 21.510 | 21.790 | 16.627 | 11,698,573 |
| 2024-12-09 | 21.220 | 22.200 | 21.080 | 22.000 | 16.787 | 10,372,904 |
| 2024-12-06 | 21.590 | 21.850 | 21.210 | 21.330 | 16.276 | 6,316,674 |
| 2024-12-05 | 20.950 | 22.210 | 20.690 | 21.640 | 16.513 | 11,989,720 |
| 2024-12-04 | 20.690 | 21.510 | 20.400 | 20.950 | 15.986 | 8,596,368 |
| 2024-12-03 | 20.900 | 21.310 | 20.410 | 20.690 | 15.788 | 5,842,502 |
| 2024-12-02 | 20.710 | 21.850 | 20.600 | 20.900 | 15.948 | 14,420,149 |
| 2024-11-29 | 19.180 | 21.230 | 19.010 | 20.930 | 15.971 | 19,066,017 |
| 2024-11-28 | 19.370 | 19.600 | 18.500 | 19.300 | 14.727 | 9,384,826 |
| 2024-11-27 | 19.310 | 19.540 | 18.600 | 19.540 | 14.910 | 6,060,722 |
| 2024-11-26 | 20.280 | 20.280 | 19.080 | 19.310 | 14.735 | 10,960,907 |
| 2024-11-25 | 20.750 | 21.020 | 19.880 | 20.280 | 15.475 | 6,618,641 |
| 2024-11-22 | 21.500 | 22.200 | 20.600 | 20.690 | 15.788 | 9,440,366 |
| 2024-11-21 | 21.750 | 22.200 | 21.360 | 21.720 | 16.574 | 5,676,652 |
| 2024-11-20 | 22.000 | 22.370 | 21.430 | 22.000 | 16.787 | 7,532,551 |
| 2024-11-19 | 21.080 | 22.300 | 20.930 | 22.000 | 16.787 | 9,828,002 |
| 2024-11-18 | 20.690 | 21.740 | 20.000 | 20.770 | 15.849 | 14,321,927 |
| 2024-11-15 | 21.820 | 22.380 | 20.570 | 20.690 | 15.788 | 13,171,013 |
| 2024-11-14 | 22.500 | 23.870 | 21.960 | 22.040 | 16.818 | 10,241,793 |
| 2024-11-13 | 22.620 | 22.830 | 21.790 | 22.500 | 17.169 | 9,724,344 |
| 2024-11-12 | 23.000 | 24.200 | 22.640 | 22.820 | 17.413 | 15,308,933 |
| 2024-11-11 | 21.900 | 23.900 | 21.540 | 23.160 | 17.673 | 25,633,453 |
| 2024-11-08 | 21.000 | 22.150 | 20.500 | 21.970 | 16.764 | 20,774,101 |
| 2024-11-07 | 23.000 | 23.000 | 20.580 | 20.960 | 15.994 | 28,826,904 |
| 2024-11-06 | 20.090 | 22.100 | 20.020 | 21.920 | 16.726 | 29,341,750 |
| 2024-11-05 | 19.880 | 20.790 | 19.880 | 20.090 | 15.330 | 14,836,027 |
| 2024-11-04 | 19.000 | 20.250 | 19.000 | 20.130 | 15.360 | 19,562,138 |
| 2024-11-01 | 19.290 | 19.290 | 18.360 | 18.430 | 14.063 | 9,652,269 |
| 2024-10-31 | 18.800 | 19.680 | 18.800 | 19.290 | 14.720 | 12,230,305 |
| 2024-10-30 | 19.480 | 19.800 | 18.820 | 19.030 | 14.521 | 12,375,697 |
| 2024-10-29 | 18.910 | 19.850 | 18.910 | 19.610 | 14.964 | 14,062,981 |
| 2024-10-28 | 18.550 | 18.800 | 18.130 | 18.760 | 14.315 | 7,497,193 |
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.