Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.090	26.900	24.770	26.640	20.294	15,057,909
2025-01-20	25.200	25.220	24.260	24.950	19.007	8,887,707
2025-01-17	24.850	25.150	24.060	24.850	18.930	7,569,988
2025-01-16	24.960	25.550	24.400	25.040	19.075	7,691,970
2025-01-15	25.550	25.560	24.470	24.640	18.770	13,050,953
2025-01-14	22.400	24.720	22.300	24.720	18.831	9,220,883
2025-01-13	22.700	23.400	22.300	22.470	17.117	6,858,670
2025-01-10	23.780	24.570	23.570	23.750	18.092	8,631,238
2025-01-09	23.130	23.980	22.900	23.700	18.054	6,109,060
2025-01-08	23.090	23.890	22.400	23.270	17.727	5,273,543
2025-01-07	22.400	23.140	22.340	23.120	17.613	4,292,168
2025-01-06	22.860	23.380	21.880	22.260	16.957	4,860,693
2025-01-03	23.400	23.970	22.900	22.940	17.476	7,216,227
2025-01-02	23.000	24.000	22.910	23.200	17.674	5,787,798
2024-12-31	24.120	24.290	23.110	23.530	17.925	7,982,330
2024-12-30	25.160	25.160	24.010	24.290	18.504	8,530,020
2024-12-27	26.890	27.030	24.990	25.300	19.273	17,099,885
2024-12-26	24.000	26.370	23.580	26.370	20.088	13,254,503
2024-12-25	23.890	24.420	22.830	23.970	18.260	6,363,532
2024-12-24	23.180	24.200	22.600	24.070	18.336	7,744,490
2024-12-23	24.820	25.060	22.900	22.960	17.491	7,908,799
2024-12-20	24.300	25.500	24.120	24.900	18.969	9,952,850
2024-12-19	24.000	24.540	23.400	24.300	18.511	9,868,982
2024-12-18	22.760	24.980	22.610	24.370	18.565	12,177,046
2024-12-17	23.820	23.970	22.800	22.860	17.415	6,397,690
2024-12-16	24.600	24.700	23.630	23.700	18.054	7,429,181
2024-12-13	24.990	25.250	24.000	24.800	18.892	12,363,204
2024-12-12	26.890	27.630	24.730	25.400	19.349	16,105,766
2024-12-11	26.920	26.920	25.100	25.500	19.426	14,915,579
2024-12-10	28.000	28.800	26.560	26.810	20.424	19,893,481
2024-12-09	26.000	27.290	25.700	27.080	20.629	14,334,157
2024-12-06	26.690	26.800	24.850	25.560	19.471	16,628,690
2024-12-05	24.700	27.290	24.600	26.700	20.340	18,111,130
2024-12-04	24.270	25.340	23.810	24.920	18.984	17,165,005
2024-12-03	23.960	25.000	23.000	24.280	18.496	26,581,152
2024-12-02	22.700	22.760	21.440	22.760	17.338	8,672,276
2024-11-29	20.510	21.000	20.090	20.690	15.761	5,493,049
2024-11-28	20.800	20.940	20.310	20.520	15.632	5,171,991
2024-11-27	21.350	21.410	20.370	20.800	15.845	7,071,469
2024-11-26	22.550	22.550	21.190	21.350	16.264	6,660,296
2024-11-25	22.240	22.950	22.140	22.630	17.239	4,451,582
2024-11-22	23.320	24.050	22.080	22.110	16.843	8,275,034
2024-11-21	23.420	24.120	23.080	23.620	17.993	9,353,688
2024-11-20	23.580	23.580	22.700	23.050	17.559	6,591,694
2024-11-19	23.150	23.530	22.770	23.480	17.887	7,996,690
2024-11-18	22.020	23.870	21.700	23.100	17.597	12,218,143
2024-11-15	22.200	22.800	21.730	22.000	16.759	6,007,560
2024-11-14	23.110	23.180	22.030	22.200	16.912	6,809,960
2024-11-13	23.500	23.970	22.240	23.100	17.597	10,651,420
2024-11-12	25.470	25.500	23.600	23.830	18.153	15,420,460
2024-11-11	23.100	25.390	23.100	25.370	19.327	19,247,751
2024-11-08	22.890	23.910	21.950	23.080	17.582	19,351,980
2024-11-07	21.400	22.690	21.380	22.680	17.277	23,737,959
2024-11-06	19.610	21.540	19.390	20.870	15.899	18,845,708
2024-11-05	19.350	19.740	19.050	19.580	14.916	4,540,816
2024-11-04	18.720	19.440	18.680	19.370	14.756	2,775,464
2024-11-01	19.320	19.480	18.660	18.720	14.261	3,114,020
2024-10-31	19.250	19.500	19.030	19.310	14.710	3,001,092
2024-10-30	19.790	19.950	19.100	19.380	14.764	4,839,754
2024-10-29	20.420	20.490	19.770	19.790	15.076	3,479,580

← NewerPage 8 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.