Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.400	43.800	41.340	41.640	41.397	18,233,897
2025-10-22	42.400	44.480	42.210	43.890	43.634	20,031,458
2025-10-21	39.980	43.210	39.700	42.420	42.173	21,375,244
2025-10-20	38.100	40.580	38.000	40.000	39.767	14,134,614
2025-10-17	38.900	39.190	37.500	37.760	37.540	8,181,040
2025-10-16	38.970	40.390	38.300	39.200	38.972	9,443,966
2025-10-15	38.410	39.800	37.820	39.390	39.161	15,550,680
2025-10-14	38.460	40.270	37.840	38.280	38.057	12,502,404
2025-10-13	37.830	38.680	36.670	38.470	38.246	15,704,194
2025-10-10	38.060	41.130	38.060	39.200	38.972	21,249,493
2025-10-09	40.210	40.230	37.850	38.340	38.117	22,568,605
2025-09-30	40.900	42.930	40.380	41.280	41.040	9,715,360
2025-09-29	41.200	41.640	40.100	40.890	40.652	6,398,300
2025-09-26	42.080	42.080	39.810	39.900	39.668	8,738,790
2025-09-25	42.360	43.490	41.750	42.220	41.974	8,111,882
2025-09-24	43.140	43.160	41.600	42.370	42.123	10,555,205
2025-09-23	44.540	45.440	42.230	43.170	42.919	11,052,771
2025-09-22	44.800	45.990	44.370	45.100	44.837	8,698,380
2025-09-19	46.880	47.300	44.230	44.400	44.141	12,414,826
2025-09-18	48.590	52.000	46.780	48.170	47.889	17,960,005
2025-09-17	48.300	49.470	47.370	48.600	48.317	15,187,841
2025-09-16	44.100	48.030	44.100	48.030	47.750	16,489,862
2025-09-15	42.540	46.870	42.530	43.660	43.406	14,345,630
2025-09-12	43.700	44.490	42.610	42.610	42.362	6,454,500
2025-09-11	42.960	44.330	42.160	43.700	43.445	8,041,061
2025-09-10	43.430	44.580	42.360	43.190	42.938	8,227,772
2025-09-09	44.000	45.980	43.070	44.570	44.310	9,462,154
2025-09-08	44.040	45.730	42.690	45.280	45.016	15,423,963
2025-09-05	42.130	43.840	41.000	43.780	43.525	11,532,129
2025-09-04	45.670	46.620	41.940	41.940	41.696	12,037,687
2025-09-03	49.100	49.110	45.060	46.600	46.329	15,419,269
2025-09-02	43.900	48.350	42.020	48.340	48.058	19,266,615
2025-09-01	42.200	44.580	41.980	43.950	43.694	17,340,247
2025-08-29	37.550	41.230	37.550	41.230	40.990	10,333,364
2025-08-28	37.310	37.950	36.000	37.480	37.262	9,567,278
2025-08-27	38.000	40.290	37.800	38.050	37.828	10,611,878
2025-08-26	38.730	39.390	37.750	38.100	37.878	9,949,906
2025-08-25	39.300	40.420	37.980	38.920	38.693	15,525,738
2025-08-22	35.140	38.590	35.100	38.590	38.365	12,169,305
2025-08-21	35.000	36.310	34.060	35.080	34.876	11,234,468
2025-08-20	34.350	35.290	34.280	35.140	34.935	11,630,408
2025-08-19	33.160	34.760	32.010	34.260	34.060	13,228,150
2025-08-18	33.200	34.080	32.730	33.350	33.156	8,540,160
2025-08-15	31.150	34.190	31.150	33.180	32.987	13,007,825
2025-08-14	32.110	32.380	31.090	31.350	31.167	5,470,637
2025-08-13	32.140	32.290	31.810	32.110	31.923	4,248,730
2025-08-12	32.600	32.600	31.800	32.140	31.953	4,290,160
2025-08-11	32.210	32.440	31.800	32.150	31.963	5,380,380
2025-08-08	32.220	32.370	31.770	32.000	31.814	4,561,964
2025-08-07	33.710	33.710	31.980	32.350	32.162	10,619,277
2025-08-06	33.980	35.420	32.700	34.000	33.802	16,386,433
2025-08-05	33.500	33.680	32.700	33.170	32.977	7,041,854
2025-08-04	31.610	33.770	31.390	33.380	33.186	11,355,590
2025-08-01	31.860	32.080	31.060	31.610	31.426	3,326,820
2025-07-31	31.960	32.300	31.650	31.700	31.515	4,772,430
2025-07-30	32.350	33.140	31.800	32.050	31.863	6,036,810
2025-07-29	33.000	33.200	31.910	32.350	32.162	5,881,390
2025-07-28	33.550	34.360	33.240	33.330	33.136	4,448,010
2025-07-25	33.000	33.770	32.900	33.400	33.205	4,881,579
2025-07-24	34.000	34.690	33.140	33.450	33.255	7,928,310

← NewerPage 5 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.