Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.290 | 1.350 | 1.290 | 1.330 | 1.330 | 9,238,500 |
| 2024-07-25 | 1.260 | 1.320 | 1.250 | 1.300 | 1.300 | 11,349,492 |
| 2024-07-24 | 1.320 | 1.340 | 1.250 | 1.270 | 1.270 | 16,336,800 |
| 2024-07-23 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 9,472,200 |
| 2024-07-22 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 8,232,300 |
| 2024-07-19 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 8,142,980 |
| 2024-07-18 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 7,227,092 |
| 2024-07-17 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 6,117,400 |
| 2024-07-16 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 7,257,103 |
| 2024-07-15 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 5,875,500 |
| 2024-07-12 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 9,722,700 |
| 2024-07-11 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 11,287,000 |
| 2024-07-10 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 6,397,200 |
| 2024-07-09 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 9,919,500 |
| 2024-07-08 | 1.400 | 1.420 | 1.360 | 1.360 | 1.360 | 8,071,900 |
| 2024-07-05 | 1.380 | 1.440 | 1.350 | 1.420 | 1.420 | 8,507,821 |
| 2024-07-04 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 12,346,600 |
| 2024-07-03 | 1.430 | 1.470 | 1.410 | 1.460 | 1.460 | 11,102,866 |
| 2024-07-02 | 1.390 | 1.440 | 1.370 | 1.430 | 1.430 | 11,355,100 |
| 2024-07-01 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 9,770,800 |
| 2024-06-28 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 10,133,448 |
| 2024-06-27 | 1.440 | 1.480 | 1.380 | 1.390 | 1.390 | 10,112,500 |
| 2024-06-26 | 1.380 | 1.410 | 1.340 | 1.400 | 1.400 | 12,263,243 |
| 2024-06-25 | 1.370 | 1.410 | 1.360 | 1.370 | 1.370 | 10,884,900 |
| 2024-06-24 | 1.470 | 1.480 | 1.380 | 1.380 | 1.380 | 17,440,400 |
| 2024-06-21 | 1.430 | 1.500 | 1.400 | 1.490 | 1.490 | 11,199,203 |
| 2024-06-20 | 1.480 | 1.490 | 1.430 | 1.440 | 1.440 | 9,615,705 |
| 2024-06-19 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 6,952,900 |
| 2024-06-18 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 7,065,500 |
| 2024-06-17 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 8,615,700 |
| 2024-06-14 | 1.460 | 1.510 | 1.440 | 1.490 | 1.490 | 10,310,301 |
| 2024-06-13 | 1.520 | 1.550 | 1.470 | 1.480 | 1.480 | 10,400,200 |
| 2024-06-12 | 1.490 | 1.520 | 1.470 | 1.510 | 1.510 | 10,663,400 |
| 2024-06-11 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 12,066,803 |
| 2024-06-07 | 1.450 | 1.520 | 1.450 | 1.500 | 1.500 | 19,405,626 |
| 2024-06-06 | 1.560 | 1.580 | 1.400 | 1.440 | 1.440 | 34,325,559 |
| 2024-06-05 | 1.620 | 1.620 | 1.550 | 1.560 | 1.560 | 20,218,999 |
| 2024-06-04 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 15,614,373 |
| 2024-06-03 | 1.720 | 1.720 | 1.650 | 1.670 | 1.670 | 18,844,548 |
| 2024-05-31 | 1.720 | 1.740 | 1.710 | 1.710 | 1.710 | 7,071,400 |
| 2024-05-30 | 1.770 | 1.780 | 1.710 | 1.710 | 1.710 | 12,996,800 |
| 2024-05-29 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 14,021,115 |
| 2024-05-28 | 1.780 | 1.790 | 1.740 | 1.740 | 1.740 | 13,139,103 |
| 2024-05-27 | 1.810 | 1.830 | 1.750 | 1.790 | 1.790 | 17,190,600 |
| 2024-05-24 | 1.850 | 1.860 | 1.800 | 1.800 | 1.800 | 18,650,000 |
| 2024-05-23 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 28,739,867 |
| 2024-05-22 | 1.890 | 1.970 | 1.890 | 1.910 | 1.910 | 36,571,000 |
| 2024-05-21 | 1.920 | 1.970 | 1.880 | 1.890 | 1.890 | 30,699,782 |
| 2024-05-20 | 1.950 | 1.980 | 1.900 | 1.920 | 1.920 | 44,939,942 |
| 2024-05-17 | 1.990 | 2.010 | 1.890 | 1.970 | 1.970 | 80,847,653 |
| 2024-05-16 | 1.830 | 2.020 | 1.830 | 2.020 | 2.020 | 72,560,534 |
| 2024-05-15 | 1.810 | 1.870 | 1.790 | 1.840 | 1.840 | 18,849,508 |
| 2024-05-14 | 1.810 | 1.860 | 1.770 | 1.810 | 1.810 | 20,826,800 |
| 2024-05-13 | 1.880 | 1.880 | 1.820 | 1.860 | 1.860 | 12,688,800 |
| 2024-05-10 | 1.910 | 1.920 | 1.860 | 1.890 | 1.890 | 11,930,008 |
| 2024-05-09 | 1.880 | 1.920 | 1.860 | 1.910 | 1.910 | 14,755,509 |
| 2024-05-08 | 1.890 | 1.900 | 1.850 | 1.860 | 1.860 | 12,361,300 |
| 2024-05-07 | 1.900 | 1.910 | 1.860 | 1.890 | 1.890 | 12,334,900 |
| 2024-05-06 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 15,643,300 |
| 2024-04-30 | 1.900 | 1.930 | 1.830 | 1.840 | 1.840 | 20,253,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.0100 CNY |
| 2019-06-12 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.