Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	31.730	34.280	31.340	34.250	26.091	17,432,760
2025-04-23	28.650	31.160	28.600	31.160	23.737	11,045,534
2025-04-22	29.100	29.490	28.250	28.330	21.581	4,389,840
2025-04-21	28.000	29.600	27.600	29.380	22.381	7,195,791
2025-04-18	28.500	28.880	27.810	28.010	21.338	3,589,170
2025-04-17	29.350	30.100	28.290	28.550	21.749	6,246,936
2025-04-16	31.530	31.800	29.510	29.670	22.602	6,220,184
2025-04-15	31.900	33.000	30.600	31.670	24.126	8,910,899
2025-04-14	30.790	32.550	30.330	31.920	24.316	8,304,299
2025-04-11	30.500	31.280	29.250	30.300	23.082	8,786,971
2025-04-10	30.000	31.000	29.510	30.200	23.006	9,994,994
2025-04-09	26.810	28.560	24.140	28.550	21.749	8,750,918
2025-04-08	26.330	28.190	25.680	26.820	20.431	8,742,858
2025-04-07	28.550	29.500	28.530	28.530	21.734	3,158,416
2025-04-03	31.900	32.800	30.660	31.700	24.149	8,259,943
2025-04-02	32.730	33.680	32.550	32.660	24.880	5,132,393
2025-04-01	32.990	34.660	32.550	32.900	25.063	7,144,326
2025-03-31	35.100	35.800	32.450	32.770	24.964	9,395,158
2025-03-28	35.500	36.480	35.010	35.660	27.165	6,311,500
2025-03-27	35.680	36.660	34.880	35.790	27.264	9,221,951
2025-03-26	33.250	35.900	33.110	35.700	27.196	10,552,022
2025-03-25	35.160	36.890	33.880	33.880	25.809	10,586,123
2025-03-24	34.550	36.390	33.850	35.510	27.051	14,401,790
2025-03-21	34.000	36.500	33.890	34.890	26.579	16,010,605
2025-03-20	33.150	34.600	32.500	34.220	26.068	11,422,998
2025-03-19	34.080	35.500	33.300	33.770	25.726	16,235,274
2025-03-18	31.110	34.360	30.600	33.410	25.451	14,747,270
2025-03-17	31.420	32.900	30.590	31.400	23.920	10,946,765
2025-03-14	31.640	34.570	31.200	33.580	25.581	11,259,978
2025-03-13	34.290	34.400	31.200	31.610	24.080	13,257,357
2025-03-12	31.560	34.430	31.010	34.400	26.206	13,638,144
2025-03-11	31.050	31.900	30.610	31.300	23.844	7,182,142
2025-03-10	30.420	31.770	29.500	31.700	24.149	13,857,832
2025-03-07	30.110	30.500	29.700	30.380	23.143	6,700,778
2025-03-06	29.690	30.700	29.200	30.130	22.953	11,180,075
2025-03-05	30.010	31.080	27.830	29.720	22.640	14,836,263
2025-03-04	28.650	31.600	28.200	30.100	22.930	21,151,761
2025-03-03	26.520	28.810	26.090	28.810	21.947	10,800,952
2025-02-28	28.060	28.060	26.110	26.190	19.951	8,105,431
2025-02-27	28.800	28.930	27.800	28.280	21.543	7,816,686
2025-02-26	28.050	30.000	28.050	28.870	21.993	10,782,720
2025-02-25	27.770	28.870	27.690	28.280	21.543	7,373,990
2025-02-24	28.320	28.720	27.280	28.290	21.551	9,483,522
2025-02-21	28.660	28.900	28.120	28.670	21.840	10,686,226
2025-02-20	28.820	29.240	27.990	28.600	21.787	12,240,203
2025-02-19	27.900	29.200	27.900	29.150	22.206	13,939,569
2025-02-18	28.000	29.500	27.560	28.050	21.368	16,863,128
2025-02-17	26.900	28.640	26.820	28.260	21.528	21,110,620
2025-02-14	26.050	28.140	26.000	27.270	20.774	21,962,621
2025-02-13	26.290	26.520	25.530	25.580	19.487	7,459,140
2025-02-12	26.100	27.180	26.100	26.370	20.088	12,786,815
2025-02-11	26.000	26.180	25.200	25.960	19.776	6,434,047
2025-02-10	26.180	26.410	25.000	26.240	19.989	10,781,438
2025-02-07	26.920	26.970	25.800	26.140	19.913	12,409,568
2025-02-06	25.430	27.500	25.350	26.990	20.561	11,639,642
2025-02-05	25.430	26.060	24.770	25.700	19.578	4,726,702
2025-01-27	25.720	26.800	25.400	25.420	19.365	5,812,405
2025-01-24	25.250	26.200	25.250	26.050	19.845	5,604,211
2025-01-23	25.800	26.370	25.490	25.490	19.418	7,922,306
2025-01-22	26.150	26.460	25.190	25.840	19.685	8,789,300

← NewerPage 7 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.