Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.900	16.300	15.800	16.190	12.333	1,666,210
2024-07-24	16.580	16.600	15.950	16.010	12.196	2,076,964
2024-07-23	16.680	17.070	16.540	16.570	12.623	1,758,380
2024-07-22	17.030	17.210	16.880	17.090	13.019	1,236,300
2024-07-19	17.040	17.270	16.820	17.020	12.966	1,406,080
2024-07-18	17.000	17.090	16.630	16.960	12.920	1,809,399
2024-07-17	17.800	17.800	17.100	17.120	13.042	1,872,910
2024-07-16	17.630	17.880	17.570	17.650	13.446	1,353,040
2024-07-15	18.270	18.270	17.630	17.750	13.522	1,788,670
2024-07-12	18.300	18.300	18.030	18.230	13.887	1,367,340
2024-07-11	18.300	18.360	18.000	18.260	13.910	1,927,900
2024-07-10	17.450	18.200	17.320	17.770	13.537	2,026,050
2024-07-09	17.170	17.470	16.880	17.450	13.293	2,223,288
2024-07-08	17.710	17.710	16.860	16.940	12.905	1,659,580
2024-07-05	17.730	17.730	17.730	17.730	13.507	0
2024-07-04	18.130	18.340	17.510	17.730	13.507	1,629,032
2024-07-03	18.320	18.530	18.100	18.130	13.811	1,409,575
2024-07-02	18.520	18.560	18.180	18.260	13.910	1,129,310
2024-07-01	18.330	18.570	18.240	18.550	14.017	1,518,270
2024-06-28	18.610	18.610	18.100	18.330	13.851	1,188,980
2024-06-27	18.690	18.760	18.230	18.260	13.798	1,520,350
2024-06-26	18.280	18.810	18.220	18.700	14.130	2,230,594
2024-06-25	18.270	19.080	18.030	18.460	13.949	2,757,194
2024-06-24	19.090	19.090	17.870	17.950	13.564	2,958,658
2024-06-21	19.520	19.520	19.010	19.090	14.425	1,699,124
2024-06-20	20.180	20.250	19.510	19.530	14.757	1,892,410
2024-06-19	20.340	20.510	20.210	20.250	15.301	1,825,590
2024-06-18	19.700	20.450	19.700	20.390	15.407	2,866,334
2024-06-17	19.680	20.100	19.310	19.800	14.962	2,572,180
2024-06-14	19.790	19.790	19.300	19.550	14.773	1,446,900
2024-06-13	19.920	19.920	19.500	19.600	14.810	1,171,112
2024-06-12	19.610	19.860	19.470	19.690	14.878	1,207,310
2024-06-11	20.000	20.000	19.280	19.620	14.825	1,443,897
2024-06-07	19.700	19.970	19.500	19.770	14.939	1,374,620
2024-06-06	20.550	20.720	19.460	19.540	14.765	4,105,021
2024-06-05	20.580	20.870	20.440	20.590	15.558	2,986,549
2024-06-04	21.090	21.090	20.160	20.680	15.626	2,764,840
2024-06-03	21.340	21.400	20.750	21.070	15.921	2,227,550
2024-05-31	21.090	21.460	21.080	21.340	16.125	2,986,123
2024-05-30	20.980	21.250	20.850	21.090	15.936	2,163,070
2024-05-29	20.420	21.180	20.220	21.110	15.951	2,955,550
2024-05-28	20.100	20.660	20.020	20.420	15.430	2,077,920
2024-05-27	20.410	20.520	19.960	20.250	15.301	2,065,960
2024-05-24	20.660	20.920	20.390	20.390	15.407	2,255,749
2024-05-23	21.240	21.240	20.660	20.660	15.611	2,985,924
2024-05-22	21.000	21.290	20.750	21.230	16.042	2,783,950
2024-05-21	21.330	21.450	20.810	20.810	15.725	2,879,370
2024-05-20	21.380	21.680	21.150	21.290	16.087	4,874,624
2024-05-17	21.650	21.710	21.270	21.390	16.163	2,403,714
2024-05-16	21.560	21.750	21.350	21.470	16.223	3,127,410
2024-05-15	21.740	21.960	21.460	21.560	16.291	2,935,790
2024-05-14	21.220	21.820	21.210	21.760	16.443	3,629,600
2024-05-13	21.640	21.640	21.050	21.220	16.034	3,156,530
2024-05-10	21.850	22.000	21.550	21.830	16.495	3,080,740
2024-05-09	21.390	22.050	21.300	21.780	16.458	4,409,304
2024-05-08	21.680	21.970	21.410	21.430	16.193	3,985,800
2024-05-07	21.810	21.880	21.660	21.810	16.480	3,601,353
2024-05-06	22.250	22.270	21.630	21.970	16.601	5,682,264
2024-04-30	21.430	22.050	21.300	21.940	16.578	9,829,964
2024-04-29	21.010	21.210	20.600	21.100	15.944	5,746,404

← NewerPage 10 of 21 · 1,212 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.