Shanghai - Delayed Quote CNY

Jiangsu Rongtai Industry Co., Ltd. (605133.SS)

Compare
23.08 +0.40 (+1.76%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 22.89 23.91 21.95 23.08 23.08 14,886,139
Nov 7, 2024 21.40 22.69 21.38 22.68 22.68 18,259,969
Nov 6, 2024 19.61 21.54 19.39 20.87 20.87 14,496,699
Nov 5, 2024 19.35 19.74 19.05 19.58 19.58 3,492,936
Nov 4, 2024 18.72 19.44 18.68 19.37 19.37 2,134,973
Nov 1, 2024 19.32 19.48 18.66 18.72 18.72 2,395,400
Oct 31, 2024 19.25 19.50 19.03 19.31 19.31 2,308,533
Oct 30, 2024 19.79 19.95 19.10 19.38 19.38 3,722,888
Oct 29, 2024 20.42 20.49 19.77 19.79 19.79 2,676,600
Oct 28, 2024 20.29 20.39 20.12 20.32 20.32 2,820,400
Oct 25, 2024 20.57 20.74 20.14 20.32 20.32 2,754,200
Oct 24, 2024 20.80 20.93 20.14 20.17 20.17 3,330,227
Oct 23, 2024 19.74 20.74 19.64 20.36 20.36 5,741,200
Oct 22, 2024 19.59 19.92 19.44 19.75 19.75 2,855,100
Oct 21, 2024 19.00 19.80 19.00 19.52 19.52 4,200,377
Oct 18, 2024 18.59 19.29 18.52 19.08 19.08 3,927,711
Oct 17, 2024 18.88 19.08 18.60 18.60 18.60 2,572,800
Oct 16, 2024 18.90 19.08 18.68 18.87 18.87 1,998,100
Oct 15, 2024 19.68 19.68 18.92 19.08 19.08 3,410,681
Oct 14, 2024 19.50 19.60 18.89 19.50 19.50 3,584,211
Oct 11, 2024 19.89 20.01 19.42 19.51 19.51 3,289,100
Oct 10, 2024 19.74 20.30 19.50 19.77 19.77 3,623,673
Oct 9, 2024 21.21 21.21 19.50 19.70 19.70 5,266,529
Oct 8, 2024 23.45 23.46 20.80 21.62 21.62 9,400,752
Sep 30, 2024 19.90 21.45 19.76 21.33 21.33 8,088,275
Sep 27, 2024 19.06 19.64 19.06 19.60 19.60 2,228,748
Sep 26, 2024 18.35 18.98 18.23 18.95 18.95 3,443,882
Sep 25, 2024 18.15 18.67 18.08 18.43 18.43 5,322,211
Sep 24, 2024 17.93 18.30 17.62 18.08 18.08 3,515,560
Sep 23, 2024 18.14 18.39 17.76 17.96 17.96 2,855,500
Sep 20, 2024 18.05 18.23 17.77 18.13 18.13 2,043,331
Sep 19, 2024 17.59 18.29 17.59 18.12 18.12 2,436,500
Sep 18, 2024 17.75 18.10 17.38 17.70 17.70 2,697,900
Sep 13, 2024 17.94 18.30 17.60 17.82 17.82 3,548,624
Sep 12, 2024 17.88 18.16 17.50 18.04 18.04 3,157,208
Sep 11, 2024 17.35 18.00 17.12 17.63 17.63 1,964,000
Sep 10, 2024 17.38 17.46 17.00 17.42 17.42 1,911,348
Sep 9, 2024 17.02 17.27 16.82 17.20 17.20 2,228,084
Sep 6, 2024 17.90 17.90 17.12 17.20 17.20 2,264,100
Sep 5, 2024 18.22 18.22 17.68 17.73 17.73 2,354,730
Sep 4, 2024 18.20 18.29 17.98 18.04 18.04 1,362,000
Sep 3, 2024 17.89 18.30 17.89 18.18 18.18 2,586,412
Sep 2, 2024 18.18 18.67 17.92 18.02 18.02 3,169,000
Aug 30, 2024 17.79 18.37 17.75 18.16 18.16 3,192,900
Aug 29, 2024 17.30 17.76 17.14 17.73 17.73 3,250,536
Aug 28, 2024 17.00 17.36 16.61 17.29 17.29 3,642,136
Aug 27, 2024 16.51 17.05 16.28 16.90 16.90 3,537,072
Aug 26, 2024 15.46 16.77 15.36 16.58 16.58 4,638,566
Aug 23, 2024 15.45 15.56 15.23 15.29 15.29 776,300
Aug 22, 2024 15.88 16.03 15.40 15.44 15.44 1,100,000
Aug 21, 2024 15.90 16.06 15.77 15.88 15.88 963,526
Aug 20, 2024 16.69 16.77 15.88 15.90 15.90 2,376,600
Aug 19, 2024 16.39 17.48 16.25 16.72 16.72 3,267,762
Aug 16, 2024 16.74 16.74 16.36 16.39 16.39 707,300
Aug 15, 2024 16.38 16.65 16.14 16.56 16.56 869,000
Aug 14, 2024 16.64 16.64 16.33 16.38 16.38 711,000
Aug 13, 2024 16.27 16.65 16.13 16.54 16.54 1,021,622
Aug 12, 2024 16.17 16.45 16.05 16.27 16.27 835,800
Aug 9, 2024 16.25 16.36 16.07 16.16 16.16 929,600
Aug 8, 2024 16.34 16.45 15.84 16.20 16.20 1,391,910
Aug 7, 2024 16.15 16.38 16.06 16.35 16.35 1,103,000
Aug 6, 2024 16.08 16.20 15.93 16.15 16.15 903,919
Aug 5, 2024 16.32 16.59 15.91 15.93 15.93 1,242,310
Aug 2, 2024 16.90 16.90 16.43 16.46 16.46 968,000
Aug 1, 2024 17.00 17.03 16.71 16.82 16.82 1,257,100
Jul 31, 2024 16.52 16.95 16.31 16.90 16.90 1,696,254
Jul 30, 2024 16.39 16.57 16.14 16.36 16.36 798,347
Jul 29, 2024 16.67 16.73 16.30 16.39 16.39 1,096,622
Jul 26, 2024 16.48 16.75 16.22 16.67 16.67 1,491,300
Jul 25, 2024 15.90 16.30 15.80 16.19 16.19 1,281,700
Jul 24, 2024 16.58 16.60 15.95 16.01 16.01 1,597,665
Jul 23, 2024 16.68 17.07 16.54 16.57 16.57 1,352,600
Jul 22, 2024 17.03 17.21 16.88 17.09 17.09 951,000
Jul 19, 2024 17.04 17.27 16.82 17.02 17.02 1,081,600
Jul 18, 2024 17.00 17.09 16.63 16.96 16.96 1,391,846
Jul 17, 2024 17.80 17.80 17.10 17.12 17.12 1,440,700
Jul 16, 2024 17.63 17.88 17.57 17.65 17.65 1,040,800
Jul 15, 2024 18.27 18.27 17.63 17.75 17.75 1,375,900
Jul 12, 2024 18.30 18.30 18.03 18.23 18.23 1,051,800
Jul 11, 2024 18.30 18.36 18.00 18.26 18.26 1,483,000
Jul 10, 2024 17.45 18.20 17.32 17.77 17.77 1,558,500
Jul 9, 2024 17.17 17.47 16.88 17.45 17.45 1,710,222
Jul 8, 2024 17.71 17.71 16.86 16.94 16.94 1,276,600
Jul 5, 2024 17.73 17.73 17.73 17.73 17.73 -
Jul 4, 2024 18.13 18.34 17.51 17.73 17.73 1,253,102
Jul 3, 2024 18.32 18.53 18.10 18.13 18.13 1,084,289
Jul 2, 2024 0.15 Dividend
Jul 2, 2024 18.52 18.56 18.18 18.26 18.26 868,700
Jul 1, 2024 18.33 18.57 18.24 18.55 18.40 1,167,900
Jun 28, 2024 18.61 18.61 18.10 18.33 18.18 914,600
Jun 27, 2024 18.69 18.76 18.23 18.26 18.11 1,169,500
Jun 26, 2024 18.28 18.81 18.22 18.70 18.55 1,715,842
Jun 25, 2024 18.27 19.08 18.03 18.46 18.31 2,120,919
Jun 24, 2024 19.09 19.09 17.87 17.95 17.80 2,275,891
Jun 21, 2024 19.52 19.52 19.01 19.09 18.94 1,307,019
Jun 20, 2024 20.18 20.25 19.51 19.53 19.37 1,455,700
Jun 19, 2024 20.34 20.51 20.21 20.25 20.09 1,404,300
Jun 18, 2024 19.70 20.45 19.70 20.39 20.23 2,204,873
Jun 17, 2024 19.68 20.10 19.31 19.80 19.64 1,978,600
Jun 14, 2024 19.79 19.79 19.30 19.55 19.39 1,113,000
Jun 13, 2024 19.92 19.92 19.50 19.60 19.44 900,856
Jun 12, 2024 19.61 19.86 19.47 19.69 19.53 928,700
Jun 11, 2024 20.00 20.00 19.28 19.62 19.46 1,110,690
Jun 7, 2024 19.70 19.97 19.50 19.77 19.61 1,057,400
Jun 6, 2024 20.55 20.72 19.46 19.54 19.38 3,157,709
Jun 5, 2024 20.58 20.87 20.44 20.59 20.42 2,297,346
Jun 4, 2024 21.09 21.09 20.16 20.68 20.51 2,126,800
Jun 3, 2024 21.34 21.40 20.75 21.07 20.90 1,713,500
May 31, 2024 21.09 21.46 21.08 21.34 21.17 2,297,018
May 30, 2024 20.98 21.25 20.85 21.09 20.92 1,663,900
May 29, 2024 20.42 21.18 20.22 21.11 20.94 2,273,500
May 28, 2024 20.10 20.66 20.02 20.42 20.25 1,598,400
May 27, 2024 20.41 20.52 19.96 20.25 20.09 1,589,200
May 24, 2024 20.66 20.92 20.39 20.39 20.23 1,735,192
May 23, 2024 21.24 21.24 20.66 20.66 20.49 2,296,865
May 22, 2024 21.00 21.29 20.75 21.23 21.06 2,141,500
May 21, 2024 21.33 21.45 20.81 20.81 20.64 2,214,900
May 20, 2024 21.38 21.68 21.15 21.29 21.12 3,749,711
May 17, 2024 21.65 21.71 21.27 21.39 21.22 1,849,011
May 16, 2024 21.56 21.75 21.35 21.47 21.30 2,405,700
May 15, 2024 21.74 21.96 21.46 21.56 21.39 2,258,300
May 14, 2024 21.22 21.82 21.21 21.76 21.58 2,792,000
May 13, 2024 21.64 21.64 21.05 21.22 21.05 2,428,100
May 10, 2024 21.85 22.00 21.55 21.83 21.65 2,369,800
May 9, 2024 21.39 22.05 21.30 21.78 21.60 3,391,773
May 8, 2024 21.68 21.97 21.41 21.43 21.26 3,066,000
May 7, 2024 21.81 21.88 21.66 21.81 21.63 2,770,272
May 6, 2024 22.25 22.27 21.63 21.97 21.79 4,370,973
Apr 30, 2024 21.43 22.05 21.30 21.94 21.76 7,561,511
Apr 29, 2024 21.01 21.21 20.60 21.10 20.93 4,420,311
Apr 26, 2024 20.27 20.58 20.19 20.45 20.28 3,831,000
Apr 25, 2024 20.26 20.80 20.17 20.23 20.07 3,965,100
Apr 24, 2024 20.52 21.50 20.42 20.58 20.41 5,838,596
Apr 23, 2024 19.68 19.94 19.46 19.74 19.58 2,120,718
Apr 22, 2024 19.68 19.87 18.88 19.46 19.30 2,526,400
Apr 19, 2024 20.25 20.25 19.55 19.77 19.61 4,059,436
Apr 18, 2024 20.35 20.79 20.01 20.25 20.09 4,687,067
Apr 17, 2024 19.61 21.20 19.60 20.60 20.43 5,916,020
Apr 16, 2024 21.61 21.65 19.94 19.94 19.78 5,967,100
Apr 15, 2024 23.80 23.80 21.50 22.15 21.97 8,524,616
Apr 12, 2024 23.03 24.50 23.00 23.60 23.41 12,215,645
Apr 11, 2024 22.42 23.50 22.23 23.50 23.31 12,124,181
Apr 10, 2024 21.55 23.52 21.40 23.02 22.83 14,814,710
Apr 9, 2024 22.68 22.70 21.51 21.57 21.40 11,711,924
Apr 8, 2024 20.15 22.17 20.15 22.17 21.99 7,449,942
Apr 3, 2024 20.66 20.78 19.93 20.15 19.99 2,802,436
Apr 2, 2024 20.95 21.28 20.55 20.83 20.66 2,979,136
Apr 1, 2024 20.35 21.98 20.33 20.91 20.74 3,595,352
Mar 29, 2024 20.40 20.50 19.91 20.12 19.96 1,200,803
Mar 28, 2024 19.31 20.29 19.31 20.03 19.87 2,454,201
Mar 27, 2024 20.67 20.82 19.42 19.49 19.33 2,792,400
Mar 26, 2024 20.32 20.86 20.18 20.66 20.49 2,789,650
Mar 25, 2024 20.96 21.23 20.30 20.32 20.16 2,602,000
Mar 22, 2024 21.77 21.77 20.98 21.07 20.90 2,843,700
Mar 21, 2024 21.88 21.99 21.48 21.76 21.58 2,528,700
Mar 20, 2024 21.77 21.97 21.61 21.88 21.70 2,407,686
Mar 19, 2024 21.93 22.15 21.69 21.79 21.61 2,734,118
Mar 18, 2024 21.79 21.98 21.55 21.90 21.72 2,893,911
Mar 15, 2024 21.19 21.59 20.91 21.59 21.42 3,019,453
Mar 14, 2024 21.47 21.59 20.84 21.19 21.02 2,874,412
Mar 13, 2024 21.47 21.67 21.25 21.46 21.29 3,593,400
Mar 12, 2024 21.03 21.48 20.78 21.47 21.30 4,107,356
Mar 11, 2024 20.16 20.96 20.16 20.96 20.79 3,047,965
Mar 8, 2024 20.47 20.60 19.92 20.26 20.10 2,363,711
Mar 7, 2024 21.09 21.37 20.34 20.39 20.23 2,626,626
Mar 6, 2024 20.93 21.20 20.56 20.94 20.77 2,017,900
Mar 5, 2024 20.96 21.30 20.62 20.81 20.64 2,417,969
Mar 4, 2024 21.55 21.65 20.87 21.25 21.08 2,639,651
Mar 1, 2024 21.67 21.99 21.37 21.63 21.46 2,783,680
Feb 29, 2024 20.00 21.50 20.00 21.48 21.31 3,153,040
Feb 28, 2024 22.50 22.74 20.40 20.46 20.29 5,297,120
Feb 27, 2024 21.53 22.42 21.41 22.42 22.24 3,885,462
Feb 26, 2024 21.45 22.66 21.22 21.85 21.67 4,615,900
Feb 23, 2024 20.21 21.06 20.20 20.98 20.81 2,978,400
Feb 22, 2024 20.05 20.38 19.80 20.21 20.05 2,427,600
Feb 21, 2024 19.42 20.56 19.18 20.03 19.87 3,205,918
Feb 20, 2024 19.37 19.69 19.00 19.54 19.38 2,010,436
Feb 19, 2024 19.07 19.90 19.07 19.48 19.32 3,616,253
Feb 8, 2024 17.26 19.04 17.05 19.03 18.88 4,240,854
Feb 7, 2024 17.50 18.20 17.03 17.31 17.17 3,248,814
Feb 6, 2024 16.53 17.76 15.31 17.48 17.34 3,143,788
Feb 5, 2024 18.05 18.05 16.43 16.67 16.54 3,661,803
Feb 2, 2024 19.27 19.57 17.57 18.19 18.04 2,602,075
Feb 1, 2024 19.34 19.74 18.94 19.19 19.03 1,902,211
Jan 31, 2024 20.46 20.66 19.27 19.39 19.23 2,250,200
Jan 30, 2024 20.97 21.20 20.33 20.36 20.20 1,984,059
Jan 29, 2024 22.14 22.42 21.11 21.15 20.98 1,947,850
Jan 26, 2024 22.27 22.56 22.10 22.22 22.04 1,697,246
Jan 25, 2024 21.70 22.46 21.58 22.44 22.26 2,025,000
Jan 24, 2024 21.66 22.05 20.98 21.82 21.64 1,983,192
Jan 23, 2024 21.49 21.86 21.18 21.65 21.47 1,954,240
Jan 22, 2024 22.95 23.26 21.33 21.58 21.41 3,234,600
Jan 19, 2024 23.20 23.47 22.70 23.06 22.87 1,911,397
Jan 18, 2024 22.88 23.29 22.35 23.24 23.05 2,842,400
Jan 17, 2024 23.55 23.83 23.11 23.11 22.92 1,754,900
Jan 16, 2024 23.77 24.10 23.44 23.83 23.64 2,146,973
Jan 15, 2024 24.55 24.55 24.55 24.55 24.35 -
Jan 12, 2024 24.11 24.78 24.11 24.55 24.35 2,584,954
Jan 11, 2024 23.86 24.39 23.85 24.31 24.11 1,936,500
Jan 10, 2024 23.92 24.18 23.59 24.10 23.91 3,031,212
Jan 9, 2024 24.35 24.85 23.66 23.93 23.74 4,650,493
Jan 8, 2024 25.27 25.27 24.20 24.29 24.09 3,519,768
Jan 5, 2024 25.70 26.03 25.28 25.38 25.17 3,612,467
Jan 4, 2024 25.73 25.85 25.24 25.30 25.10 2,981,300
Jan 3, 2024 27.17 27.17 25.40 25.72 25.51 4,727,165
Jan 2, 2024 27.61 27.87 27.30 27.30 27.08 1,885,165
Dec 29, 2023 27.35 27.99 27.30 27.67 27.45 3,517,614
Dec 28, 2023 26.80 27.56 26.50 27.41 27.19 2,953,952
Dec 27, 2023 27.00 27.10 26.67 26.92 26.70 1,675,062
Dec 26, 2023 27.75 27.76 26.80 26.91 26.69 2,490,741
Dec 25, 2023 26.67 28.00 26.60 27.74 27.52 3,894,682
Dec 22, 2023 26.88 27.27 26.61 26.86 26.64 2,523,300
Dec 21, 2023 26.66 27.10 26.41 26.77 26.55 2,574,100
Dec 20, 2023 27.20 27.32 26.60 26.66 26.44 2,337,600
Dec 19, 2023 27.90 27.90 26.88 27.13 26.91 2,766,400
Dec 18, 2023 27.79 28.28 27.58 27.65 27.43 1,710,000
Dec 15, 2023 28.00 28.30 27.80 27.89 27.66 2,161,500
Dec 14, 2023 28.35 28.64 27.82 27.87 27.64 2,649,046
Dec 13, 2023 28.86 28.98 28.26 28.34 28.11 2,912,200
Dec 12, 2023 29.17 29.45 28.86 29.00 28.77 2,723,000
Dec 11, 2023 28.58 29.33 27.80 29.16 28.92 4,619,246
Dec 8, 2023 28.74 29.00 28.02 28.04 27.81 3,716,132
Dec 7, 2023 28.68 29.28 28.38 28.88 28.65 4,261,134
Dec 6, 2023 28.58 29.10 28.31 28.67 28.44 4,610,087
Dec 5, 2023 29.63 29.70 28.56 28.60 28.37 5,710,618
Dec 4, 2023 30.80 30.89 29.78 29.80 29.56 6,555,438
Dec 1, 2023 32.62 32.66 30.06 30.88 30.63 9,102,585
Nov 30, 2023 33.94 34.15 32.41 33.32 33.05 6,255,500
Nov 29, 2023 33.70 34.75 33.18 34.11 33.83 7,328,707
Nov 28, 2023 33.41 34.50 33.22 33.70 33.43 7,007,932
Nov 27, 2023 34.05 34.56 32.70 33.34 33.07 6,577,692
Nov 24, 2023 35.01 35.20 33.63 34.21 33.93 6,846,329
Nov 23, 2023 34.00 35.81 33.50 35.29 35.00 12,246,611
Nov 22, 2023 34.51 34.60 33.00 34.04 33.76 10,491,319
Nov 21, 2023 34.28 36.16 33.50 35.07 34.79 14,409,328
Nov 20, 2023 34.02 34.92 33.20 34.48 34.20 13,319,458
Nov 17, 2023 33.20 34.79 32.93 33.59 33.32 14,098,526
Nov 16, 2023 33.72 36.65 31.80 33.89 33.62 23,990,576
Nov 15, 2023 30.39 33.32 29.96 33.32 33.05 19,717,893
Nov 14, 2023 29.64 30.82 29.33 30.29 30.05 4,195,000
Nov 13, 2023 28.75 30.20 28.51 29.90 29.66 5,358,839
Nov 10, 2023 28.00 29.67 27.98 28.78 28.55 5,200,243
Nov 9, 2023 29.25 29.29 27.96 28.00 27.77 4,804,756
Nov 8, 2023 29.99 30.28 29.06 29.29 29.05 2,995,272

Related Tickers