Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.040	28.100	27.390	27.580	27.580	10,285,786
2026-10-20	27.100	28.440	26.800	27.830	27.830	12,288,431
2026-10-19	26.370	27.460	25.790	27.100	27.100	12,731,940
2026-10-16	25.380	27.380	25.180	26.510	26.510	14,078,800
2026-10-15	26.000	26.800	24.890	24.890	24.890	8,006,560
2026-10-14	26.600	27.590	26.430	26.800	26.800	8,625,750
2026-10-13	26.400	27.400	25.010	26.700	26.700	11,092,120
2026-10-12	26.660	27.560	26.030	26.880	26.880	10,872,930
2026-10-09	24.910	26.750	24.890	26.530	26.530	12,468,362
2026-10-08	24.060	26.260	24.050	25.170	25.170	9,266,407
2026-09-30	24.480	24.950	23.940	24.010	24.010	4,200,540
2026-09-29	24.100	24.790	24.050	24.350	24.350	4,307,080
2026-09-28	24.500	24.910	23.920	24.260	24.260	4,964,533
2026-09-24	24.780	25.370	24.370	24.600	24.600	5,617,460
2026-09-23	24.690	25.130	24.110	24.750	24.750	4,730,160
2026-09-22	25.010	25.100	24.410	24.580	24.580	4,655,800
2026-09-21	24.590	25.200	24.400	24.790	24.790	5,406,340
2026-09-18	24.000	24.400	23.790	24.360	24.360	6,326,297
2026-09-17	23.300	23.990	23.250	23.650	23.650	7,337,770
2026-09-16	23.300	23.590	22.930	23.330	23.330	3,323,300
2026-09-15	23.400	24.100	23.200	23.350	23.350	3,668,000
2026-09-14	23.310	23.650	22.810	23.380	23.380	4,147,430
2026-09-11	24.140	24.470	23.200	23.320	23.320	4,866,361
2026-09-10	25.100	25.100	24.400	24.470	24.470	2,792,161
2026-09-09	25.470	25.830	25.010	25.100	25.100	3,332,600
2026-09-08	25.200	25.810	24.930	25.460	25.460	3,671,530
2026-09-07	24.890	25.390	24.510	25.230	25.230	4,528,190
2026-09-04	26.210	26.270	24.640	24.760	24.760	6,184,960
2026-09-03	26.500	26.880	25.920	25.970	25.970	3,735,990
2026-09-02	26.310	26.650	25.980	26.380	26.380	3,725,530
2026-09-01	27.400	27.630	26.580	26.610	26.610	5,642,680
2026-08-31	26.680	27.590	26.220	27.490	27.490	5,467,540
2026-08-28	27.400	27.880	26.800	26.850	26.850	6,266,849
2026-08-27	27.990	27.990	27.300	27.500	27.500	5,104,400
2026-08-26	27.980	28.090	27.330	27.770	27.770	3,886,440
2026-08-25	27.800	28.450	27.500	28.050	28.050	4,762,600
2026-08-24	28.780	28.820	27.600	28.080	28.080	7,359,860
2026-08-21	27.840	29.000	27.000	28.330	28.330	8,431,100
2026-08-20	27.500	27.790	26.790	27.700	27.700	6,102,692
2026-08-19	28.860	28.860	26.810	27.200	27.200	12,343,026
2026-08-18	28.030	30.530	27.980	29.020	29.020	17,399,806
2026-08-17	26.190	27.840	26.190	27.750	27.750	9,053,686
2026-08-14	25.960	26.250	25.510	26.180	26.180	3,755,430
2026-08-13	25.900	26.550	25.730	25.880	25.880	4,882,750
2026-08-12	25.700	26.250	25.660	25.880	25.880	4,427,340
2026-08-11	25.550	25.920	25.130	25.760	25.760	4,023,546
2026-08-10	26.700	26.700	25.280	25.630	25.630	5,398,593
2026-08-07	26.490	27.180	25.850	26.590	26.590	6,340,150
2026-08-06	26.110	26.710	25.960	26.420	26.420	5,317,360
2026-08-05	25.500	26.410	25.400	26.340	26.340	7,321,229
2026-08-04	23.970	25.690	23.850	25.480	25.480	8,125,586
2026-08-03	23.290	24.490	23.240	23.970	23.970	6,549,150
2026-07-31	23.460	24.120	23.100	23.250	23.250	7,124,146
2026-07-30	24.000	24.200	22.230	22.860	22.860	7,019,216
2026-07-29	23.800	24.320	23.210	24.190	24.190	7,781,145
2026-07-28	25.200	25.500	23.730	23.910	23.910	8,038,402
2026-07-27	24.800	25.800	24.800	25.620	25.620	8,085,217
2026-07-24	25.310	25.610	24.560	25.480	25.480	6,342,820
2026-07-23	24.640	25.800	24.310	25.550	25.550	8,894,070
2026-07-22	25.300	25.430	23.920	24.950	24.950	12,356,160

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2100 CNY
2025-07-11	0.1499 CNY
2024-07-02	0.1500 CNY
2023-06-16	0.1700 CNY
2022-06-30	0.1500 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.