Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.000	34.470	33.460	34.220	34.021	7,879,175
2025-07-22	34.400	34.800	33.520	33.950	33.752	8,504,020
2025-07-21	33.100	34.770	32.740	34.400	34.200	14,463,050
2025-07-18	33.600	33.900	32.880	33.230	33.036	9,804,956
2025-07-17	33.180	35.390	32.700	34.010	33.812	19,353,076
2025-07-16	30.160	33.180	30.030	33.180	32.987	15,199,966
2025-07-15	28.710	30.580	28.680	30.160	29.984	8,842,125
2025-07-14	29.800	30.330	28.720	28.850	28.682	10,426,694
2025-07-11	29.580	30.550	29.430	29.540	29.368	5,461,800
2025-07-10	41.410	42.100	38.610	38.700	29.481	7,520,630
2025-07-09	43.030	43.850	41.550	41.850	31.881	3,289,856
2025-07-08	40.610	42.450	40.340	42.450	32.338	4,365,010
2025-07-07	40.680	40.830	40.200	40.510	30.860	2,113,410
2025-07-04	42.000	42.010	40.660	40.830	31.104	4,423,770
2025-07-03	41.930	42.550	41.670	42.380	32.285	2,976,350
2025-07-02	43.590	45.270	41.620	42.040	32.026	5,821,578
2025-07-01	43.560	46.880	43.310	44.000	33.519	7,028,824
2025-06-30	41.900	44.250	41.570	44.080	33.580	5,743,099
2025-06-27	42.340	42.380	41.190	41.880	31.904	3,966,413
2025-06-26	41.550	43.670	41.310	41.830	31.866	7,580,346
2025-06-25	40.150	43.180	40.150	41.550	31.652	8,667,406
2025-06-24	39.490	41.450	39.400	40.600	30.929	7,840,972
2025-06-23	38.100	39.770	38.100	38.840	29.588	6,318,803
2025-06-20	41.560	42.800	38.500	38.700	29.481	12,219,140
2025-06-19	39.600	43.730	39.320	42.150	32.109	15,034,923
2025-06-18	37.920	39.810	37.300	39.750	30.281	6,649,602
2025-06-17	39.420	39.530	37.900	38.170	29.077	6,011,240
2025-06-16	37.390	39.610	36.900	39.320	29.954	11,142,820
2025-06-13	37.000	37.680	36.300	37.230	28.361	7,197,710
2025-06-12	35.650	38.740	35.500	37.110	28.270	11,141,484
2025-06-11	35.280	36.360	35.100	35.690	27.188	5,661,630
2025-06-10	36.870	37.370	34.880	35.040	26.693	7,872,113
2025-06-09	36.750	37.340	36.700	36.840	28.064	3,138,261
2025-06-06	37.300	37.500	36.550	36.820	28.049	4,629,996
2025-06-05	36.720	38.000	35.780	37.690	28.712	7,622,438
2025-06-04	36.900	37.600	36.440	36.900	28.110	4,545,060
2025-06-03	36.990	37.500	36.310	36.910	28.118	7,027,930
2025-05-30	37.900	38.400	37.100	37.240	28.369	5,396,866
2025-05-29	38.660	39.880	38.080	38.200	29.100	5,093,718
2025-05-28	39.000	39.880	38.160	38.870	29.611	5,658,900
2025-05-27	38.530	39.500	38.280	38.970	29.687	5,414,110
2025-05-26	39.430	39.980	38.400	38.910	29.641	7,474,740
2025-05-23	40.780	41.750	39.800	39.800	30.319	7,807,150
2025-05-22	40.670	42.000	40.300	40.700	31.005	8,686,600
2025-05-21	41.700	42.760	40.850	41.080	31.294	9,317,933
2025-05-20	42.370	44.400	41.310	42.270	32.201	12,405,734
2025-05-19	44.700	44.700	41.800	42.790	32.597	16,200,119
2025-05-16	42.000	46.890	42.000	45.480	34.646	20,519,818
2025-05-15	41.160	44.850	41.010	42.630	32.475	14,573,348
2025-05-14	42.140	42.800	40.760	41.310	31.469	10,855,371
2025-05-13	41.700	43.440	40.980	41.660	31.736	17,095,630
2025-05-12	40.000	41.480	39.500	40.700	31.005	18,083,694
2025-05-09	39.150	40.120	37.520	40.000	30.472	23,297,966
2025-05-08	41.900	42.760	38.170	38.620	29.420	26,358,684
2025-05-07	42.600	45.960	41.640	42.050	32.033	22,083,837
2025-05-06	39.210	41.780	39.000	41.780	31.828	14,786,761
2025-04-30	34.500	37.980	34.250	37.980	28.933	12,304,002
2025-04-29	34.200	35.450	33.700	34.530	26.305	9,162,116
2025-04-28	33.580	34.430	32.680	34.140	26.007	7,971,035
2025-04-25	34.250	34.650	33.220	33.600	25.596	10,079,703

← NewerPage 6 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.