Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.230	25.840	21.140	25.840	25.840	20,990,703
2026-07-20	26.110	26.180	23.490	23.490	23.490	12,649,580
2026-07-17	28.980	28.980	26.100	26.100	26.100	11,960,560
2026-07-16	31.070	31.070	28.090	29.000	29.000	14,041,344
2026-07-15	35.340	35.430	31.210	31.210	31.210	13,274,560
2026-07-14	31.600	34.680	30.300	34.680	34.680	12,439,344
2026-07-13	33.250	33.710	31.310	31.530	31.530	8,085,638
2026-07-10	33.870	35.500	33.510	33.800	33.800	9,858,240
2026-07-09	34.220	35.950	31.370	34.300	34.300	13,551,380
2026-07-08	34.400	35.750	33.650	33.890	33.890	8,470,100
2026-07-07	36.310	37.300	34.200	34.910	34.910	10,414,580
2026-07-06	39.600	39.880	36.500	36.690	36.690	12,253,891
2026-07-03	38.700	40.200	38.320	38.860	38.860	13,909,530
2026-07-02	39.500	40.600	38.510	38.700	38.700	10,748,110
2026-07-01	39.830	41.050	38.680	39.120	39.120	16,895,120
2026-06-30	35.790	39.370	35.500	39.370	39.370	15,441,620
2026-06-29	32.540	35.990	32.030	35.790	35.790	15,570,330
2026-06-26	35.640	35.890	32.860	32.880	32.880	10,757,871
2026-06-25	36.920	37.000	35.300	35.570	35.570	11,588,540
2026-06-24	37.050	38.000	36.110	37.230	37.230	11,668,890
2026-06-23	34.310	37.770	33.880	37.150	37.150	17,393,810
2026-06-22	35.670	35.960	33.160	34.680	34.680	11,694,420
2026-06-18	35.860	36.290	35.080	35.670	35.670	8,327,190
2026-06-17	34.000	36.870	33.580	36.050	35.840	14,027,167
2026-06-16	35.300	36.200	34.110	34.240	34.041	13,347,186
2026-06-15	33.600	36.600	33.600	36.250	36.039	8,330,482
2026-06-12	34.210	34.590	33.330	33.450	33.255	6,143,980
2026-06-11	33.350	34.510	33.150	33.850	33.653	7,925,856
2026-06-10	35.800	36.040	34.010	34.250	34.051	7,354,300
2026-06-09	35.130	35.950	34.110	35.790	35.582	9,042,910
2026-06-08	32.480	35.490	32.320	34.440	34.239	13,095,370
2026-06-05	36.500	36.710	35.300	35.770	35.562	9,280,300
2026-06-04	35.220	36.480	35.040	36.100	35.890	7,762,312
2026-06-03	36.080	37.480	35.300	35.710	35.502	9,499,000
2026-06-02	36.000	36.590	35.290	36.040	35.830	8,379,709
2026-06-01	36.080	36.470	34.400	35.750	35.542	13,370,290
2026-05-29	38.580	38.810	35.760	36.100	35.890	11,561,120
2026-05-28	38.270	38.800	37.800	38.390	38.166	7,351,378
2026-05-27	39.510	39.960	38.260	38.410	38.186	8,340,390
2026-05-26	40.720	40.850	38.830	39.510	39.280	12,256,546
2026-05-25	41.500	41.840	40.200	40.440	40.204	11,187,795
2026-05-22	41.230	42.100	40.740	41.150	40.910	13,674,490
2026-05-21	40.580	43.800	40.470	41.760	41.517	17,542,480
2026-05-20	39.650	40.900	39.500	40.670	40.433	10,847,635
2026-05-19	40.620	40.630	39.410	39.940	39.707	10,575,927
2026-05-18	40.060	41.000	39.800	39.950	39.717	15,069,098
2026-05-15	39.350	40.980	39.000	39.490	39.260	18,455,240
2026-05-14	39.310	40.600	38.890	39.500	39.270	11,520,939
2026-05-13	38.950	39.660	38.760	39.300	39.071	10,204,560
2026-05-12	39.880	39.950	38.000	38.960	38.733	16,843,030
2026-05-11	37.440	39.160	36.950	39.050	38.823	15,946,999
2026-05-08	36.300	37.880	35.800	37.300	37.083	16,240,099
2026-05-07	35.900	36.410	35.120	36.300	36.089	13,527,669
2026-05-06	33.600	35.220	33.200	34.950	34.746	16,521,476
2026-04-30	32.230	32.880	31.780	32.630	32.440	8,294,000
2026-04-29	30.160	32.380	30.050	32.130	31.943	11,215,190
2026-04-28	31.020	31.100	30.190	30.310	30.133	6,267,042
2026-04-27	31.610	31.810	31.090	31.160	30.979	8,401,852
2026-04-24	32.510	32.900	31.610	31.610	31.426	10,317,726
2026-04-23	32.990	33.680	32.470	32.720	32.529	11,299,139

← NewerPage 2 of 21 · 1,217 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.