Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.490	21.860	21.180	21.650	16.359	2,540,512
2024-01-22	22.950	23.260	21.330	21.580	16.306	4,204,980
2024-01-19	23.200	23.470	22.700	23.060	17.425	2,484,816
2024-01-18	22.880	23.290	22.350	23.240	17.561	3,695,120
2024-01-17	23.550	23.830	23.110	23.110	17.463	2,281,370
2024-01-16	23.770	24.100	23.440	23.830	18.007	2,791,064
2024-01-15	24.550	24.550	24.550	24.550	18.551	0
2024-01-12	24.110	24.780	24.110	24.550	18.551	3,360,440
2024-01-11	23.860	24.390	23.850	24.310	18.369	2,517,450
2024-01-10	23.920	24.180	23.590	24.100	18.211	3,940,575
2024-01-09	24.350	24.850	23.660	23.930	18.082	6,045,640
2024-01-08	25.270	25.270	24.200	24.290	18.354	4,575,698
2024-01-05	25.700	26.030	25.280	25.380	19.178	4,696,207
2024-01-04	25.730	25.850	25.240	25.300	19.117	3,875,690
2024-01-03	27.170	27.170	25.400	25.720	19.435	6,145,314
2024-01-02	27.610	27.870	27.300	27.300	20.629	2,450,714
2023-12-29	27.350	27.990	27.300	27.670	20.908	4,572,898
2023-12-28	26.800	27.560	26.500	27.410	20.712	3,840,137
2023-12-27	27.000	27.100	26.670	26.920	20.342	2,177,580
2023-12-26	27.750	27.760	26.800	26.910	20.334	3,237,963
2023-12-25	26.670	28.000	26.600	27.740	20.961	5,063,086
2023-12-22	26.880	27.270	26.610	26.860	20.296	3,280,290
2023-12-21	26.660	27.100	26.410	26.770	20.228	3,346,330
2023-12-20	27.200	27.320	26.600	26.660	20.145	3,038,880
2023-12-19	27.900	27.900	26.880	27.130	20.500	3,596,320
2023-12-18	27.790	28.280	27.580	27.650	20.893	2,223,000
2023-12-15	28.000	28.300	27.800	27.890	21.074	2,809,950
2023-12-14	28.350	28.640	27.820	27.870	21.059	3,443,759
2023-12-13	28.860	28.980	28.260	28.340	21.415	3,785,860
2023-12-12	29.170	29.450	28.860	29.000	21.913	3,539,900
2023-12-11	28.580	29.330	27.800	29.160	22.034	6,005,019
2023-12-08	28.740	29.000	28.020	28.040	21.188	4,830,971
2023-12-07	28.680	29.280	28.380	28.880	21.823	5,539,474
2023-12-06	28.580	29.100	28.310	28.670	21.664	5,993,113
2023-12-05	29.630	29.700	28.560	28.600	21.611	7,423,803
2023-12-04	30.800	30.890	29.780	29.800	22.518	8,522,069
2023-12-01	32.620	32.660	30.060	30.880	23.334	11,833,360
2023-11-30	33.940	34.150	32.410	33.320	25.178	8,132,150
2023-11-29	33.700	34.750	33.180	34.110	25.775	9,527,319
2023-11-28	33.410	34.500	33.220	33.700	25.465	9,110,311
2023-11-27	34.050	34.560	32.700	33.340	25.193	8,550,999
2023-11-24	35.010	35.200	33.630	34.210	25.850	8,900,227
2023-11-23	34.000	35.810	33.500	35.290	26.666	15,920,594
2023-11-22	34.510	34.600	33.000	34.040	25.722	13,638,714
2023-11-21	34.280	36.160	33.500	35.070	26.500	18,732,126
2023-11-20	34.020	34.920	33.200	34.480	26.054	17,315,295
2023-11-17	33.200	34.790	32.930	33.590	25.382	18,328,083
2023-11-16	33.720	36.650	31.800	33.890	25.608	31,187,748
2023-11-15	30.390	33.320	29.960	33.320	25.178	25,633,260
2023-11-14	29.640	30.820	29.330	30.290	22.888	5,453,500
2023-11-13	28.750	30.200	28.510	29.900	22.593	6,966,490
2023-11-10	28.000	29.670	27.980	28.780	21.747	6,760,315
2023-11-09	29.250	29.290	27.960	28.000	21.158	6,246,182
2023-11-08	29.990	30.280	29.060	29.290	22.132	3,893,853
2023-11-07	29.520	30.930	29.490	29.990	22.661	5,421,872
2023-11-06	28.650	29.850	28.650	29.480	22.276	4,013,158
2023-11-03	28.040	28.980	28.040	28.450	21.498	3,081,644
2023-11-02	29.440	29.490	28.050	28.080	21.218	4,619,201
2023-11-01	28.930	30.050	28.350	29.200	22.064	6,194,792
2023-10-31	28.370	29.680	27.900	29.310	22.148	7,672,224

← NewerPage 12 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.