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
2024-01-25	2.460	2.560	2.460	2.560	2.560	14,674,000
2024-01-24	2.430	2.480	2.370	2.480	2.480	16,766,000
2024-01-23	2.410	2.430	2.360	2.410	2.410	14,381,300
2024-01-22	2.560	2.570	2.400	2.410	2.410	15,188,528
2024-01-19	2.580	2.600	2.540	2.560	2.560	8,411,751
2024-01-18	2.620	2.640	2.500	2.580	2.580	20,734,700
2024-01-17	2.710	2.720	2.640	2.640	2.640	10,808,600
2024-01-16	2.730	2.770	2.670	2.720	2.720	12,305,800
2024-01-15	2.740	2.780	2.730	2.740	2.740	10,414,028
2024-01-12	2.730	2.790	2.710	2.760	2.760	17,245,808
2024-01-11	2.650	2.740	2.650	2.730	2.730	14,000,009
2024-01-10	2.670	2.690	2.630	2.650	2.650	8,472,700
2024-01-09	2.640	2.690	2.630	2.680	2.680	10,234,200
2024-01-08	2.680	2.700	2.650	2.650	2.650	10,601,200
2024-01-05	2.730	2.760	2.680	2.690	2.690	13,499,456
2024-01-04	2.780	2.780	2.720	2.740	2.740	11,213,432
2024-01-03	2.770	2.810	2.750	2.780	2.780	14,893,000
2024-01-02	2.800	2.820	2.780	2.780	2.780	13,887,310
2023-12-29	2.810	2.830	2.790	2.820	2.820	20,706,474
2023-12-28	2.760	2.860	2.730	2.840	2.840	43,240,088
2023-12-27	2.660	2.930	2.640	2.800	2.800	49,663,903
2023-12-26	2.680	2.690	2.650	2.660	2.660	6,490,800
2023-12-25	2.720	2.740	2.670	2.680	2.680	11,148,700
2023-12-22	2.770	2.790	2.720	2.730	2.730	12,359,000
2023-12-21	2.710	2.780	2.670	2.770	2.770	11,871,636
2023-12-20	2.760	2.790	2.720	2.720	2.720	13,607,300
2023-12-19	2.790	2.800	2.720	2.740	2.740	12,614,810
2023-12-18	2.850	2.860	2.760	2.790	2.790	17,510,300
2023-12-15	2.860	2.890	2.850	2.870	2.870	16,835,200
2023-12-14	2.830	2.870	2.820	2.860	2.860	16,789,900
2023-12-13	2.850	2.870	2.820	2.830	2.830	10,844,600
2023-12-12	2.820	2.850	2.810	2.850	2.850	12,031,500
2023-12-11	2.790	2.820	2.730	2.820	2.820	14,306,000
2023-12-08	2.880	2.920	2.800	2.800	2.800	19,034,873
2023-12-07	2.890	2.920	2.850	2.890	2.890	18,463,800
2023-12-06	2.800	2.940	2.780	2.870	2.870	30,362,703
2023-12-05	2.840	2.850	2.790	2.790	2.790	9,425,600
2023-12-04	2.830	2.860	2.820	2.860	2.860	11,058,536
2023-12-01	2.820	2.850	2.790	2.840	2.840	9,214,826
2023-11-30	2.830	2.840	2.790	2.810	2.810	8,993,300
2023-11-29	2.850	2.850	2.810	2.820	2.820	9,068,800
2023-11-28	2.830	2.860	2.800	2.850	2.850	10,214,900
2023-11-27	2.850	2.880	2.820	2.840	2.840	13,997,800
2023-11-24	2.890	2.910	2.850	2.860	2.860	15,199,708
2023-11-23	2.880	2.910	2.850	2.900	2.900	14,956,200
2023-11-22	2.890	2.930	2.870	2.890	2.890	21,320,700
2023-11-21	2.930	2.970	2.900	2.910	2.910	25,290,484
2023-11-20	2.920	2.950	2.890	2.910	2.910	21,378,000
2023-11-17	2.870	2.940	2.840	2.910	2.910	38,467,768
2023-11-16	2.840	2.950	2.800	2.880	2.880	42,344,384
2023-11-15	2.840	2.860	2.820	2.840	2.840	16,578,348
2023-11-14	2.840	2.850	2.810	2.840	2.840	14,978,003
2023-11-13	2.800	2.860	2.780	2.850	2.850	19,212,752
2023-11-10	2.790	2.810	2.750	2.800	2.800	16,167,056
2023-11-09	2.840	2.850	2.780	2.790	2.790	19,579,657
2023-11-08	2.830	2.850	2.820	2.840	2.840	21,019,742
2023-11-07	2.870	2.880	2.800	2.830	2.830	33,601,618
2023-11-06	2.850	2.900	2.810	2.890	2.890	35,384,705
2023-11-03	2.850	2.890	2.820	2.850	2.850	30,422,897
2023-11-02	2.860	2.900	2.830	2.850	2.850	37,182,016

← NewerPage 12 of 21 · 1,212 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.