Hainan RuiZe New Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.900	1.930	1.830	1.840	1.840	20,253,400
2024-04-29	1.790	1.920	1.790	1.920	1.920	27,155,600
2024-04-26	1.780	1.810	1.750	1.790	1.790	15,355,060
2024-04-25	1.760	1.810	1.750	1.780	1.780	12,538,500
2024-04-24	1.750	1.780	1.730	1.770	1.770	11,511,000
2024-04-23	1.760	1.790	1.730	1.740	1.740	13,882,400
2024-04-22	1.810	1.820	1.710	1.740	1.740	18,299,200
2024-04-19	1.770	1.920	1.770	1.810	1.810	24,760,500
2024-04-18	1.820	1.840	1.740	1.770	1.770	15,903,869
2024-04-17	1.680	1.820	1.680	1.810	1.810	23,073,200
2024-04-16	1.800	1.830	1.670	1.680	1.680	30,415,344
2024-04-15	2.010	2.020	1.820	1.830	1.830	39,951,427
2024-04-12	2.060	2.100	2.010	2.020	2.020	16,883,145
2024-04-11	2.080	2.140	2.050	2.070	2.070	16,037,700
2024-04-10	2.160	2.180	2.040	2.090	2.090	18,272,400
2024-04-09	2.160	2.190	2.140	2.160	2.160	15,496,720
2024-04-08	2.240	2.250	2.140	2.150	2.150	19,937,300
2024-04-03	2.290	2.320	2.230	2.240	2.240	15,614,747
2024-04-02	2.250	2.320	2.240	2.300	2.300	22,141,229
2024-04-01	2.220	2.270	2.220	2.250	2.250	16,356,469
2024-03-29	2.240	2.260	2.180	2.220	2.220	9,836,869
2024-03-28	2.210	2.300	2.210	2.270	2.270	16,465,694
2024-03-27	2.310	2.320	2.220	2.230	2.230	14,786,000
2024-03-26	2.300	2.330	2.230	2.290	2.290	17,705,883
2024-03-25	2.390	2.400	2.280	2.300	2.300	19,184,600
2024-03-22	2.430	2.450	2.330	2.380	2.380	24,879,778
2024-03-21	2.390	2.460	2.380	2.430	2.430	23,736,249
2024-03-20	2.350	2.430	2.350	2.400	2.400	21,926,328
2024-03-19	2.350	2.400	2.330	2.360	2.360	22,307,067
2024-03-18	2.300	2.420	2.290	2.370	2.370	32,506,400
2024-03-15	2.230	2.360	2.210	2.320	2.320	34,687,699
2024-03-14	2.200	2.360	2.200	2.240	2.240	35,226,016
2024-03-13	2.240	2.260	2.190	2.210	2.210	15,044,100
2024-03-12	2.160	2.260	2.160	2.250	2.250	29,918,500
2024-03-11	2.140	2.170	2.130	2.170	2.170	13,709,043
2024-03-08	2.150	2.160	2.100	2.140	2.140	16,217,580
2024-03-07	2.170	2.250	2.150	2.150	2.150	27,839,480
2024-03-06	2.190	2.220	2.140	2.180	2.180	32,126,900
2024-03-05	2.150	2.370	2.120	2.240	2.240	52,154,726
2024-03-04	2.180	2.200	2.120	2.150	2.150	13,825,100
2024-03-01	2.190	2.240	2.150	2.180	2.180	20,451,600
2024-02-29	2.050	2.270	2.050	2.200	2.200	33,474,701
2024-02-28	2.250	2.360	2.080	2.090	2.090	37,694,516
2024-02-27	2.170	2.250	2.150	2.250	2.250	19,842,300
2024-02-26	2.150	2.230	2.120	2.180	2.180	27,156,226
2024-02-23	2.080	2.200	2.060	2.160	2.160	29,260,259
2024-02-22	2.050	2.100	2.030	2.080	2.080	17,795,318
2024-02-21	1.940	2.100	1.910	2.060	2.060	33,763,856
2024-02-20	1.900	1.960	1.880	1.950	1.950	17,408,093
2024-02-19	1.860	1.950	1.850	1.930	1.930	26,086,681
2024-02-08	1.700	1.830	1.670	1.830	1.830	30,171,429
2024-02-07	1.870	1.880	1.710	1.720	1.720	42,543,427
2024-02-06	1.920	2.010	1.810	1.900	1.900	39,325,859
2024-02-05	2.220	2.220	2.010	2.010	2.010	31,428,300
2024-02-02	2.340	2.460	2.130	2.230	2.230	34,222,479
2024-02-01	2.430	2.450	2.270	2.310	2.310	34,220,030
2024-01-31	2.570	2.640	2.430	2.440	2.440	41,581,456
2024-01-30	2.570	2.740	2.570	2.650	2.650	52,324,892
2024-01-29	3.080	3.080	2.720	2.750	2.750	95,899,786
2024-01-26	2.550	2.820	2.550	2.820	2.820	45,645,253

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.