Zhejiang Rongtai Electric Material Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19.200 | 19.250 | 17.880 | 18.550 | 14.155 | 11,188,034 |
| 2024-10-24 | 18.300 | 19.570 | 18.300 | 18.700 | 14.269 | 17,174,180 |
| 2024-10-23 | 17.690 | 18.200 | 17.460 | 18.030 | 13.758 | 12,585,008 |
| 2024-10-22 | 16.650 | 17.800 | 16.610 | 17.450 | 13.315 | 12,664,527 |
| 2024-10-21 | 16.120 | 16.960 | 16.070 | 16.610 | 12.674 | 6,001,126 |
| 2024-10-18 | 15.500 | 16.440 | 15.490 | 16.110 | 12.293 | 6,454,823 |
| 2024-10-17 | 16.180 | 16.250 | 15.550 | 15.570 | 11.881 | 6,397,756 |
| 2024-10-16 | 16.180 | 16.500 | 16.020 | 16.100 | 12.285 | 3,638,024 |
| 2024-10-15 | 17.000 | 17.100 | 16.400 | 16.400 | 12.514 | 5,754,611 |
| 2024-10-14 | 16.580 | 17.080 | 15.980 | 17.020 | 12.987 | 9,070,272 |
| 2024-10-11 | 16.590 | 17.180 | 16.010 | 16.570 | 12.644 | 8,669,354 |
| 2024-10-10 | 16.010 | 17.260 | 15.700 | 16.640 | 12.697 | 10,477,170 |
| 2024-10-09 | 16.550 | 16.990 | 16.060 | 16.070 | 12.262 | 10,088,820 |
| 2024-10-08 | 18.260 | 18.260 | 16.390 | 17.210 | 13.132 | 17,163,095 |
| 2024-09-30 | 16.000 | 16.720 | 15.570 | 16.600 | 12.667 | 13,004,217 |
| 2024-09-27 | 14.780 | 15.270 | 14.710 | 15.240 | 11.629 | 5,067,374 |
| 2024-09-26 | 13.890 | 14.650 | 13.800 | 14.640 | 11.171 | 7,692,028 |
| 2024-09-25 | 14.040 | 14.250 | 13.770 | 13.870 | 10.584 | 4,380,018 |
| 2024-09-24 | 13.390 | 13.900 | 13.300 | 13.850 | 10.568 | 3,359,944 |
| 2024-09-23 | 13.400 | 13.470 | 13.120 | 13.400 | 10.225 | 1,670,350 |
| 2024-09-20 | 13.340 | 13.340 | 13.080 | 13.270 | 10.126 | 1,988,831 |
| 2024-09-19 | 13.100 | 13.580 | 12.890 | 13.350 | 10.187 | 3,365,555 |
| 2024-09-18 | 13.180 | 13.300 | 12.770 | 12.870 | 9.821 | 1,989,761 |
| 2024-09-13 | 13.570 | 13.740 | 13.250 | 13.250 | 10.111 | 1,758,776 |
| 2024-09-12 | 13.880 | 14.080 | 13.610 | 13.670 | 10.431 | 1,819,717 |
| 2024-09-11 | 13.880 | 13.960 | 13.730 | 13.940 | 10.637 | 1,682,369 |
| 2024-09-10 | 13.770 | 13.910 | 13.580 | 13.880 | 10.591 | 1,771,317 |
| 2024-09-09 | 13.740 | 13.880 | 13.550 | 13.770 | 10.507 | 1,887,815 |
| 2024-09-06 | 14.140 | 14.140 | 13.700 | 13.740 | 10.484 | 2,422,893 |
| 2024-09-05 | 14.090 | 14.280 | 14.020 | 14.090 | 10.752 | 2,265,725 |
| 2024-09-04 | 13.950 | 14.140 | 13.870 | 14.050 | 10.721 | 2,531,670 |
| 2024-09-03 | 13.720 | 14.140 | 13.680 | 14.080 | 10.744 | 4,401,874 |
| 2024-09-02 | 13.900 | 14.040 | 13.630 | 13.710 | 10.462 | 3,855,876 |
| 2024-08-30 | 13.600 | 14.160 | 13.510 | 13.810 | 10.538 | 3,326,663 |
| 2024-08-29 | 13.150 | 13.670 | 13.050 | 13.590 | 10.370 | 2,423,307 |
| 2024-08-28 | 12.950 | 13.220 | 12.860 | 13.190 | 10.065 | 2,492,187 |
| 2024-08-27 | 13.400 | 13.400 | 12.890 | 12.890 | 9.836 | 2,656,007 |
| 2024-08-26 | 13.370 | 13.630 | 13.100 | 13.420 | 10.240 | 2,562,127 |
| 2024-08-23 | 13.870 | 14.100 | 13.650 | 13.790 | 10.523 | 2,409,873 |
| 2024-08-22 | 13.720 | 14.140 | 13.680 | 13.870 | 10.584 | 2,736,991 |
| 2024-08-21 | 13.550 | 14.020 | 13.550 | 13.770 | 10.507 | 2,495,340 |
| 2024-08-20 | 14.050 | 14.350 | 13.550 | 13.640 | 10.408 | 4,318,678 |
| 2024-08-19 | 14.050 | 14.260 | 13.870 | 13.910 | 10.614 | 2,008,745 |
| 2024-08-16 | 14.760 | 14.790 | 14.060 | 14.060 | 10.729 | 2,191,761 |
| 2024-08-15 | 14.620 | 14.680 | 14.250 | 14.510 | 11.072 | 1,858,620 |
| 2024-08-14 | 14.550 | 14.730 | 14.500 | 14.620 | 11.156 | 1,692,873 |
| 2024-08-13 | 14.280 | 14.590 | 14.190 | 14.550 | 11.103 | 1,245,229 |
| 2024-08-12 | 14.480 | 14.600 | 14.260 | 14.330 | 10.935 | 1,681,550 |
| 2024-08-09 | 14.480 | 14.720 | 14.450 | 14.500 | 11.064 | 2,232,755 |
| 2024-08-08 | 14.580 | 14.610 | 14.300 | 14.480 | 11.049 | 2,336,987 |
| 2024-08-07 | 14.710 | 14.830 | 14.550 | 14.610 | 11.148 | 1,767,355 |
| 2024-08-06 | 14.770 | 14.920 | 14.560 | 14.780 | 11.278 | 3,161,570 |
| 2024-08-05 | 15.100 | 15.190 | 14.680 | 14.750 | 11.255 | 3,785,527 |
| 2024-08-02 | 15.010 | 15.390 | 14.870 | 15.060 | 11.492 | 4,389,507 |
| 2024-08-01 | 14.670 | 15.260 | 14.630 | 15.240 | 11.629 | 4,807,905 |
| 2024-07-31 | 14.110 | 14.670 | 14.000 | 14.640 | 11.171 | 3,694,384 |
| 2024-07-30 | 14.080 | 14.120 | 13.830 | 14.110 | 10.767 | 2,206,841 |
| 2024-07-29 | 14.240 | 14.290 | 14.030 | 14.080 | 10.744 | 2,066,075 |
| 2024-07-26 | 14.090 | 14.340 | 14.020 | 14.210 | 10.843 | 3,308,574 |
| 2024-07-25 | 14.240 | 14.310 | 13.840 | 14.040 | 10.713 | 4,054,828 |
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.