Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.420	20.490	19.770	19.790	15.076	3,479,580
2024-10-28	20.290	20.390	20.120	20.320	15.480	3,666,520
2024-10-25	20.570	20.740	20.140	20.320	15.480	3,580,460
2024-10-24	20.800	20.930	20.140	20.170	15.365	4,329,295
2024-10-23	19.740	20.740	19.640	20.360	15.510	7,463,560
2024-10-22	19.590	19.920	19.440	19.750	15.045	3,711,630
2024-10-21	19.000	19.800	19.000	19.520	14.870	5,460,490
2024-10-18	18.590	19.290	18.520	19.080	14.535	5,106,024
2024-10-17	18.880	19.080	18.600	18.600	14.169	3,344,640
2024-10-16	18.900	19.080	18.680	18.870	14.375	2,597,530
2024-10-15	19.680	19.680	18.920	19.080	14.535	4,433,885
2024-10-14	19.500	19.600	18.890	19.500	14.855	4,659,474
2024-10-11	19.890	20.010	19.420	19.510	14.863	4,275,830
2024-10-10	19.740	20.300	19.500	19.770	15.061	4,710,774
2024-10-09	21.210	21.210	19.500	19.700	15.007	6,846,487
2024-10-08	23.450	23.460	20.800	21.620	16.470	12,220,977
2024-09-30	19.900	21.450	19.760	21.330	16.249	10,514,757
2024-09-27	19.060	19.640	19.060	19.600	14.931	2,897,372
2024-09-26	18.350	18.980	18.230	18.950	14.436	4,477,046
2024-09-25	18.150	18.670	18.080	18.430	14.040	6,918,874
2024-09-24	17.930	18.300	17.620	18.080	13.773	4,570,228
2024-09-23	18.140	18.390	17.760	17.960	13.682	3,712,150
2024-09-20	18.050	18.230	17.770	18.130	13.811	2,656,330
2024-09-19	17.590	18.290	17.590	18.120	13.804	3,167,450
2024-09-18	17.750	18.100	17.380	17.700	13.484	3,507,270
2024-09-13	17.940	18.300	17.600	17.820	13.575	4,613,211
2024-09-12	17.880	18.160	17.500	18.040	13.743	4,104,370
2024-09-11	17.350	18.000	17.120	17.630	13.430	2,553,200
2024-09-10	17.380	17.460	17.000	17.420	13.270	2,484,752
2024-09-09	17.020	17.270	16.820	17.200	13.103	2,896,509
2024-09-06	17.900	17.900	17.120	17.200	13.103	2,943,330
2024-09-05	18.220	18.220	17.680	17.730	13.507	3,061,149
2024-09-04	18.200	18.290	17.980	18.040	13.743	1,770,600
2024-09-03	17.890	18.300	17.890	18.180	13.849	3,362,335
2024-09-02	18.180	18.670	17.920	18.020	13.727	4,119,700
2024-08-30	17.790	18.370	17.750	18.160	13.834	4,150,770
2024-08-29	17.300	17.760	17.140	17.730	13.507	4,225,696
2024-08-28	17.000	17.360	16.610	17.290	13.171	4,734,776
2024-08-27	16.510	17.050	16.280	16.900	12.874	4,598,193
2024-08-26	15.460	16.770	15.360	16.580	12.630	6,030,135
2024-08-23	15.450	15.560	15.230	15.290	11.648	1,009,190
2024-08-22	15.880	16.030	15.400	15.440	11.762	1,430,000
2024-08-21	15.900	16.060	15.770	15.880	12.097	1,252,583
2024-08-20	16.690	16.770	15.880	15.900	12.113	3,089,580
2024-08-19	16.390	17.480	16.250	16.720	12.737	4,248,090
2024-08-16	16.740	16.740	16.360	16.390	12.486	919,490
2024-08-15	16.380	16.650	16.140	16.560	12.615	1,129,700
2024-08-14	16.640	16.640	16.330	16.380	12.478	924,300
2024-08-13	16.270	16.650	16.130	16.540	12.600	1,328,108
2024-08-12	16.170	16.450	16.050	16.270	12.394	1,086,540
2024-08-09	16.250	16.360	16.070	16.160	12.311	1,208,480
2024-08-08	16.340	16.450	15.840	16.200	12.341	1,809,483
2024-08-07	16.150	16.380	16.060	16.350	12.455	1,433,900
2024-08-06	16.080	16.200	15.930	16.150	12.303	1,175,094
2024-08-05	16.320	16.590	15.910	15.930	12.135	1,615,003
2024-08-02	16.900	16.900	16.430	16.460	12.539	1,258,400
2024-08-01	17.000	17.030	16.710	16.820	12.813	1,634,230
2024-07-31	16.520	16.950	16.310	16.900	12.874	2,205,130
2024-07-30	16.390	16.570	16.140	16.360	12.463	1,037,851
2024-07-29	16.670	16.730	16.300	16.390	12.486	1,425,608

← NewerPage 9 of 21 · 1,218 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.