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
2023-11-01	2.870	2.930	2.810	2.880	2.880	72,671,303
2023-10-31	2.690	2.960	2.680	2.960	2.960	78,653,201
2023-10-30	2.680	2.720	2.670	2.690	2.690	11,491,300
2023-10-27	2.710	2.720	2.680	2.710	2.710	13,453,450
2023-10-26	2.720	2.740	2.690	2.710	2.710	15,491,400
2023-10-25	2.700	2.760	2.680	2.740	2.740	28,370,800
2023-10-24	2.560	2.630	2.530	2.620	2.620	10,076,900
2023-10-23	2.620	2.620	2.540	2.560	2.560	12,704,903
2023-10-20	2.620	2.660	2.590	2.630	2.630	9,071,800
2023-10-19	2.640	2.680	2.610	2.620	2.620	10,832,950
2023-10-18	2.720	2.720	2.640	2.650	2.650	12,838,800
2023-10-17	2.730	2.740	2.700	2.710	2.710	12,029,069
2023-10-16	2.710	2.770	2.690	2.740	2.740	14,461,403
2023-10-13	2.720	2.730	2.700	2.710	2.710	9,222,277
2023-10-12	2.720	2.750	2.710	2.740	2.740	9,577,303
2023-10-11	2.710	2.730	2.690	2.720	2.720	8,585,010
2023-10-10	2.710	2.740	2.700	2.700	2.700	10,087,225
2023-10-09	2.760	2.770	2.700	2.700	2.700	17,341,197
2023-09-28	2.730	2.770	2.730	2.770	2.770	9,691,408
2023-09-27	2.720	2.750	2.710	2.730	2.730	7,872,043
2023-09-26	2.730	2.760	2.720	2.720	2.720	8,414,270
2023-09-25	2.780	2.790	2.730	2.740	2.740	11,051,600
2023-09-22	2.730	2.790	2.720	2.780	2.780	12,077,800
2023-09-21	2.760	2.790	2.730	2.740	2.740	11,157,900
2023-09-20	2.770	2.780	2.750	2.770	2.770	8,498,418
2023-09-19	2.790	2.800	2.760	2.780	2.780	8,916,408
2023-09-18	2.780	2.810	2.750	2.800	2.800	9,875,300
2023-09-15	2.760	2.820	2.750	2.800	2.800	16,527,032
2023-09-14	2.790	2.800	2.740	2.750	2.750	12,570,402
2023-09-13	2.780	2.820	2.770	2.800	2.800	19,705,422
2023-09-12	2.800	2.800	2.770	2.780	2.780	10,881,666
2023-09-11	2.790	2.810	2.730	2.800	2.800	15,075,568
2023-09-08	2.800	2.810	2.760	2.800	2.800	13,986,172
2023-09-07	2.860	2.870	2.800	2.810	2.810	15,184,300
2023-09-06	2.860	2.870	2.820	2.860	2.860	11,566,500
2023-09-05	2.940	2.950	2.850	2.860	2.860	20,633,932
2023-09-04	2.820	2.950	2.800	2.950	2.950	31,224,209
2023-09-01	2.810	2.850	2.790	2.820	2.820	16,700,955
2023-08-31	2.880	2.910	2.800	2.810	2.810	24,198,500
2023-08-30	3.030	3.060	2.890	2.910	2.910	37,498,167
2023-08-29	2.950	3.080	2.930	3.060	3.060	30,439,407
2023-08-28	2.980	3.020	2.930	2.940	2.940	29,446,364
2023-08-25	2.870	2.910	2.820	2.840	2.840	12,860,101
2023-08-24	2.870	2.900	2.830	2.880	2.880	16,056,573
2023-08-23	2.920	2.930	2.840	2.850	2.850	12,419,300
2023-08-22	2.910	2.950	2.860	2.920	2.920	15,223,469
2023-08-21	2.950	2.980	2.910	2.910	2.910	14,871,060
2023-08-18	3.010	3.050	2.950	2.950	2.950	17,100,573
2023-08-17	3.010	3.030	2.950	3.030	3.030	16,215,400
2023-08-16	2.990	3.050	2.960	3.010	3.010	18,368,003
2023-08-15	3.020	3.050	2.950	2.980	2.980	16,593,100
2023-08-14	2.990	3.040	2.960	3.040	3.040	18,810,667
2023-08-11	3.070	3.090	3.010	3.010	3.010	25,557,700
2023-08-10	3.110	3.130	3.050	3.070	3.070	23,315,404
2023-08-09	3.120	3.220	3.090	3.100	3.100	41,118,206
2023-08-08	3.070	3.320	3.050	3.150	3.150	86,943,329
2023-08-07	3.110	3.130	3.050	3.070	3.070	26,842,189
2023-08-04	3.180	3.210	3.120	3.130	3.130	37,663,599
2023-08-03	3.190	3.250	3.140	3.180	3.180	39,924,091
2023-08-02	3.180	3.280	3.170	3.230	3.230	39,453,717

← NewerPage 13 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.