Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.790	32.990	31.890	32.980	32.788	10,285,490
2026-04-21	32.280	33.490	32.270	32.790	32.599	12,263,040
2026-04-20	32.300	32.850	31.680	32.560	32.370	12,308,840
2026-04-17	29.960	32.880	29.860	32.320	32.132	21,705,586
2026-04-16	29.800	30.140	29.200	29.960	29.786	10,305,050
2026-04-15	28.300	30.160	28.300	29.400	29.229	14,372,339
2026-04-14	28.400	28.450	27.880	28.330	28.165	6,064,931
2026-04-13	28.150	28.450	28.000	28.190	28.026	6,737,272
2026-04-10	29.060	29.550	28.610	28.620	28.453	11,811,629
2026-04-09	28.370	29.210	28.100	28.800	28.632	12,538,561
2026-04-08	27.890	28.900	27.610	28.850	28.682	17,690,040
2026-04-07	28.480	28.710	27.000	27.460	27.300	18,749,511
2026-04-03	26.000	28.490	25.890	28.490	28.324	12,672,424
2026-04-02	27.270	27.270	25.860	25.900	25.749	6,578,330
2026-04-01	26.770	27.370	26.660	27.270	27.111	4,708,490
2026-03-31	26.770	26.990	26.330	26.400	26.246	2,266,190
2026-03-30	26.300	26.890	26.000	26.700	26.545	2,509,615
2026-03-27	26.140	27.000	26.070	26.650	26.495	2,220,950
2026-03-26	26.980	27.080	26.240	26.350	26.197	3,727,278
2026-03-25	25.800	27.110	25.800	26.930	26.773	4,635,278
2026-03-24	25.790	25.980	25.030	25.910	25.759	4,304,360
2026-03-23	26.170	26.680	25.040	25.200	25.053	5,125,564
2026-03-20	27.490	27.690	26.560	26.630	26.475	3,745,672
2026-03-19	27.800	27.990	27.330	27.450	27.290	2,900,296
2026-03-18	27.950	28.050	27.460	28.020	27.857	3,285,033
2026-03-17	28.420	28.690	27.810	27.810	27.648	2,739,673
2026-03-16	28.630	28.700	28.150	28.410	28.245	2,808,067
2026-03-13	28.160	29.280	28.160	28.620	28.453	3,932,670
2026-03-12	28.940	29.050	28.300	28.460	28.294	2,857,210
2026-03-11	29.260	29.430	28.870	28.940	28.771	3,254,712
2026-03-10	28.550	29.280	28.490	29.180	29.010	3,496,433
2026-03-09	28.650	28.650	27.710	28.330	28.165	4,527,360
2026-03-06	28.440	29.120	28.360	29.000	28.831	2,993,055
2026-03-05	28.880	28.970	28.400	28.510	28.344	2,897,410
2026-03-04	28.210	28.980	28.200	28.400	28.235	3,515,065
2026-03-03	29.840	30.180	28.560	28.580	28.414	5,469,414
2026-03-02	30.140	30.530	29.660	29.840	29.666	6,226,770
2026-02-27	30.960	30.960	30.430	30.850	30.670	4,825,003
2026-02-26	31.200	31.200	30.620	31.020	30.839	5,676,586
2026-02-25	31.600	31.700	31.070	31.140	30.959	6,625,015
2026-02-24	32.610	32.730	31.560	31.640	31.456	4,624,270
2026-02-13	32.240	32.640	31.940	32.120	31.933	3,235,726
2026-02-12	31.990	32.750	31.930	32.340	32.152	4,452,504
2026-02-11	32.800	32.800	32.020	32.120	31.933	5,530,482
2026-02-10	32.710	33.770	32.690	32.810	32.619	8,094,759
2026-02-09	32.080	32.290	31.710	32.250	32.062	4,479,943
2026-02-06	31.250	32.170	30.780	31.690	31.505	5,571,960
2026-02-05	31.400	31.580	31.040	31.190	31.008	4,662,070
2026-02-04	31.480	31.580	31.200	31.340	31.157	3,196,623
2026-02-03	31.020	31.480	30.620	31.480	31.297	4,379,290
2026-02-02	32.120	32.470	30.870	30.910	30.730	8,127,802
2026-01-30	31.900	32.450	31.360	32.180	31.993	5,099,544
2026-01-29	32.520	32.880	31.940	32.000	31.814	6,311,257
2026-01-28	33.610	33.610	32.560	32.600	32.410	7,044,570
2026-01-27	33.810	34.000	32.700	33.520	33.325	9,123,843
2026-01-26	36.210	36.560	33.880	34.090	33.891	17,550,287
2026-01-23	36.450	36.770	35.520	36.210	35.999	11,964,974
2026-01-22	36.700	37.280	36.080	36.230	36.019	10,269,570
2026-01-21	34.400	37.500	34.250	36.810	36.596	20,076,372
2026-01-20	35.300	35.900	34.260	34.640	34.438	8,396,733

← NewerPage 3 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.