Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20.270	20.580	20.190	20.450	15.453	4,980,300
2024-04-25	20.260	20.800	20.170	20.230	15.286	5,154,630
2024-04-24	20.520	21.500	20.420	20.580	15.551	7,590,174
2024-04-23	19.680	19.940	19.460	19.740	14.916	2,756,933
2024-04-22	19.680	19.870	18.880	19.460	14.705	3,284,320
2024-04-19	20.250	20.250	19.550	19.770	14.939	5,277,266
2024-04-18	20.350	20.790	20.010	20.250	15.301	6,093,187
2024-04-17	19.610	21.200	19.600	20.600	15.566	7,690,826
2024-04-16	21.610	21.650	19.940	19.940	15.067	7,757,230
2024-04-15	23.800	23.800	21.500	22.150	16.737	11,082,000
2024-04-12	23.030	24.500	23.000	23.600	17.833	15,880,338
2024-04-11	22.420	23.500	22.230	23.500	17.757	15,761,435
2024-04-10	21.550	23.520	21.400	23.020	17.395	19,259,123
2024-04-09	22.680	22.700	21.510	21.570	16.299	15,225,501
2024-04-08	20.150	22.170	20.150	22.170	16.752	9,684,924
2024-04-03	20.660	20.780	19.930	20.150	15.226	3,643,166
2024-04-02	20.950	21.280	20.550	20.830	15.740	3,872,876
2024-04-01	20.350	21.980	20.330	20.910	15.800	4,673,957
2024-03-29	20.400	20.500	19.910	20.120	15.203	1,561,043
2024-03-28	19.310	20.290	19.310	20.030	15.135	3,190,461
2024-03-27	20.670	20.820	19.420	19.490	14.727	3,630,120
2024-03-26	20.320	20.860	20.180	20.660	15.611	3,626,545
2024-03-25	20.960	21.230	20.300	20.320	15.354	3,382,600
2024-03-22	21.770	21.770	20.980	21.070	15.921	3,696,810
2024-03-21	21.880	21.990	21.480	21.760	16.443	3,287,310
2024-03-20	21.770	21.970	21.610	21.880	16.533	3,129,991
2024-03-19	21.930	22.150	21.690	21.790	16.465	3,554,353
2024-03-18	21.790	21.980	21.550	21.900	16.548	3,762,084
2024-03-15	21.190	21.590	20.910	21.590	16.314	3,925,288
2024-03-14	21.470	21.590	20.840	21.190	16.012	3,736,735
2024-03-13	21.470	21.670	21.250	21.460	16.216	4,671,420
2024-03-12	21.030	21.480	20.780	21.470	16.223	5,339,562
2024-03-11	20.160	20.960	20.160	20.960	15.838	3,962,354
2024-03-08	20.470	20.600	19.920	20.260	15.309	3,072,824
2024-03-07	21.090	21.370	20.340	20.390	15.407	3,414,613
2024-03-06	20.930	21.200	20.560	20.940	15.823	2,623,270
2024-03-05	20.960	21.300	20.620	20.810	15.725	3,143,359
2024-03-04	21.550	21.650	20.870	21.250	16.057	3,431,546
2024-03-01	21.670	21.990	21.370	21.630	16.344	3,618,784
2024-02-29	20.000	21.500	20.000	21.480	16.231	4,098,952
2024-02-28	22.500	22.740	20.400	20.460	15.460	6,886,256
2024-02-27	21.530	22.420	21.410	22.420	16.941	5,051,100
2024-02-26	21.450	22.660	21.220	21.850	16.511	6,000,670
2024-02-23	20.210	21.060	20.200	20.980	15.853	3,871,920
2024-02-22	20.050	20.380	19.800	20.210	15.271	3,155,880
2024-02-21	19.420	20.560	19.180	20.030	15.135	4,167,693
2024-02-20	19.370	19.690	19.000	19.540	14.765	2,613,566
2024-02-19	19.070	19.900	19.070	19.480	14.720	4,701,128
2024-02-08	17.260	19.040	17.050	19.030	14.380	5,513,110
2024-02-07	17.500	18.200	17.030	17.310	13.080	4,223,458
2024-02-06	16.530	17.760	15.310	17.480	13.208	4,086,924
2024-02-05	18.050	18.050	16.430	16.670	12.596	4,760,343
2024-02-02	19.270	19.570	17.570	18.190	13.745	3,382,697
2024-02-01	19.340	19.740	18.940	19.190	14.501	2,472,874
2024-01-31	20.460	20.660	19.270	19.390	14.652	2,925,260
2024-01-30	20.970	21.200	20.330	20.360	15.385	2,579,276
2024-01-29	22.140	22.420	21.110	21.150	15.982	2,532,205
2024-01-26	22.270	22.560	22.100	22.220	16.790	2,206,419
2024-01-25	21.700	22.460	21.580	22.440	16.956	2,632,500
2024-01-24	21.660	22.050	20.980	21.820	16.488	2,578,149

← NewerPage 11 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.