Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.000	36.000	34.790	35.420	35.214	10,469,190
2026-01-16	34.050	35.190	34.050	35.000	34.796	10,794,043
2026-01-15	34.200	34.490	33.620	33.920	33.722	5,606,817
2026-01-14	34.740	35.080	33.860	34.210	34.011	9,379,240
2026-01-13	35.200	35.990	34.350	34.460	34.259	10,315,730
2026-01-12	35.150	35.960	34.360	35.450	35.244	11,902,287
2026-01-09	34.810	35.530	34.630	35.150	34.945	9,037,926
2026-01-08	34.880	35.380	34.640	34.820	34.617	8,621,686
2026-01-07	34.780	35.420	34.400	34.830	34.627	9,552,173
2026-01-06	34.700	35.350	34.390	34.930	34.727	10,247,676
2026-01-05	33.930	35.260	33.600	34.560	34.359	14,122,661
2025-12-31	34.900	34.900	33.910	34.290	34.090	10,039,466
2025-12-30	32.980	35.470	32.630	34.920	34.717	16,866,951
2025-12-29	32.400	33.670	32.400	33.200	33.007	8,247,950
2025-12-26	33.400	33.440	32.430	32.530	32.341	7,220,780
2025-12-25	32.030	34.170	32.020	33.180	32.987	12,547,360
2025-12-24	31.700	32.100	31.560	31.990	31.804	4,152,625
2025-12-23	32.200	32.230	31.680	31.800	31.615	4,974,781
2025-12-22	32.550	32.550	31.710	32.300	32.112	7,782,495
2025-12-19	31.700	32.360	31.600	32.060	31.873	4,095,042
2025-12-18	32.000	32.600	31.550	31.590	31.406	4,641,936
2025-12-17	31.690	32.480	31.690	32.340	32.152	4,132,066
2025-12-16	32.240	32.670	31.400	32.010	31.824	5,485,870
2025-12-15	32.590	32.700	32.120	32.240	32.052	5,164,254
2025-12-12	34.000	34.010	32.300	32.820	32.629	14,409,130
2025-12-11	36.340	37.100	33.700	34.000	33.802	13,788,061
2025-12-10	36.220	36.480	35.710	36.330	36.118	5,419,990
2025-12-09	37.000	37.200	36.360	36.520	36.307	8,132,260
2025-12-08	36.990	37.660	36.060	37.420	37.202	11,082,467
2025-12-05	36.030	37.750	35.270	36.850	36.635	10,654,917
2025-12-04	37.990	38.560	36.080	36.190	35.979	14,098,486
2025-12-03	37.050	37.660	35.600	35.890	35.681	10,183,816
2025-12-02	39.880	39.900	36.760	37.150	36.934	16,414,898
2025-12-01	38.530	40.310	38.200	39.630	39.399	25,127,950
2025-11-28	35.330	38.510	35.250	38.510	38.286	32,018,134
2025-11-27	35.220	36.130	34.860	35.010	34.806	5,312,088
2025-11-26	34.040	35.880	33.810	35.230	35.025	9,237,008
2025-11-25	34.810	35.100	34.010	34.230	34.031	7,307,360
2025-11-24	35.150	35.390	33.600	34.440	34.239	7,847,777
2025-11-21	34.800	36.500	34.000	35.150	34.945	8,759,246
2025-11-20	36.900	36.900	34.770	35.140	34.935	6,963,050
2025-11-19	36.550	37.900	36.100	36.500	36.287	6,257,935
2025-11-18	35.600	36.850	35.600	36.290	36.079	6,024,093
2025-11-17	35.510	36.860	35.250	35.870	35.661	7,356,057
2025-11-14	36.060	36.500	35.210	35.870	35.661	6,480,130
2025-11-13	37.510	37.880	36.060	36.490	36.277	12,000,696
2025-11-12	38.800	39.590	37.500	37.880	37.659	6,889,794
2025-11-11	38.950	39.250	38.080	39.000	38.773	6,917,310
2025-11-10	39.700	39.780	38.000	38.530	38.306	10,405,677
2025-11-07	42.510	42.510	39.710	39.770	39.538	14,642,492
2025-11-06	39.850	42.600	38.950	42.250	42.004	20,574,480
2025-11-05	38.610	42.110	38.320	39.900	39.668	12,784,412
2025-11-04	41.720	42.480	38.800	39.350	39.121	16,404,320
2025-11-03	43.420	43.420	40.390	41.730	41.487	17,632,889
2025-10-31	39.220	43.140	39.140	43.140	42.889	21,291,726
2025-10-30	40.100	40.300	39.000	39.220	38.992	8,247,530
2025-10-29	40.600	41.450	39.800	40.360	40.125	8,522,706
2025-10-28	41.690	41.750	40.520	40.800	40.562	9,294,957
2025-10-27	41.710	42.210	40.700	41.680	41.437	10,975,022
2025-10-24	42.000	42.550	40.390	41.900	41.656	15,240,091

← NewerPage 4 of 5 · 243 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.