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
2023-08-01	3.200	3.290	3.190	3.200	3.200	50,705,736
2023-07-31	3.170	3.260	3.150	3.240	3.240	70,006,985
2023-07-28	3.150	3.260	3.140	3.180	3.180	74,044,374
2023-07-27	3.150	3.220	3.120	3.140	3.140	101,192,355
2023-07-26	2.960	3.290	2.960	3.290	3.290	144,500,286
2023-07-25	2.900	3.060	2.900	2.990	2.990	42,182,188
2023-07-24	2.960	2.970	2.880	2.900	2.900	19,824,722
2023-07-21	2.840	2.940	2.830	2.920	2.920	33,540,119
2023-07-20	2.850	2.880	2.840	2.860	2.860	15,952,407
2023-07-19	2.820	2.860	2.810	2.850	2.850	14,693,000
2023-07-18	2.770	2.830	2.750	2.810	2.810	11,681,156
2023-07-17	2.760	2.780	2.710	2.770	2.770	10,670,100
2023-07-14	2.790	2.790	2.760	2.780	2.780	9,512,200
2023-07-13	2.760	2.800	2.750	2.780	2.780	8,759,448
2023-07-12	2.830	2.830	2.760	2.770	2.770	12,491,800
2023-07-11	2.800	2.870	2.780	2.830	2.830	14,624,303
2023-07-10	2.790	2.820	2.780	2.790	2.790	6,767,900
2023-07-07	2.800	2.820	2.780	2.800	2.800	8,146,485
2023-07-06	2.810	2.820	2.790	2.810	2.810	7,682,600
2023-07-05	2.830	2.840	2.790	2.810	2.810	8,278,261
2023-07-04	2.830	2.850	2.810	2.830	2.830	10,000,127
2023-07-03	2.810	2.850	2.810	2.840	2.840	10,287,880
2023-06-30	2.780	2.830	2.770	2.810	2.810	11,119,556
2023-06-29	2.780	2.800	2.760	2.770	2.770	10,148,018
2023-06-28	2.810	2.830	2.730	2.770	2.770	11,571,803
2023-06-27	2.710	2.820	2.700	2.800	2.800	19,876,206
2023-06-26	2.740	2.740	2.680	2.690	2.690	15,430,714
2023-06-21	2.790	2.800	2.720	2.740	2.740	15,181,625
2023-06-20	2.870	2.880	2.780	2.800	2.800	23,471,003
2023-06-19	2.930	2.940	2.860	2.880	2.880	19,300,400
2023-06-16	2.900	2.940	2.880	2.940	2.940	14,430,436
2023-06-15	2.890	2.910	2.860	2.910	2.910	16,041,626
2023-06-14	2.910	2.920	2.860	2.900	2.900	12,894,314
2023-06-13	2.930	2.940	2.900	2.910	2.910	14,898,700
2023-06-12	2.970	2.990	2.910	2.940	2.940	20,397,837
2023-06-09	3.010	3.010	2.960	2.970	2.970	15,782,412
2023-06-08	2.990	3.020	2.950	3.020	3.020	16,872,700
2023-06-07	2.940	3.030	2.920	2.990	2.990	19,287,938
2023-06-06	3.030	3.110	2.930	2.940	2.940	32,708,900
2023-06-05	3.020	3.030	2.960	2.990	2.990	13,363,146
2023-06-02	2.930	3.040	2.910	3.000	3.000	24,196,334
2023-06-01	2.910	2.950	2.870	2.930	2.930	13,725,942
2023-05-31	2.920	2.960	2.890	2.920	2.920	13,625,199
2023-05-30	2.900	2.940	2.850	2.930	2.930	18,529,185
2023-05-29	2.970	2.980	2.860	2.880	2.880	19,719,860
2023-05-26	2.900	2.980	2.880	2.970	2.970	21,864,103
2023-05-25	2.900	2.900	2.810	2.900	2.900	20,302,335
2023-05-24	2.890	2.930	2.870	2.890	2.890	11,886,088
2023-05-23	2.910	2.960	2.890	2.910	2.910	16,015,898
2023-05-22	2.950	2.960	2.900	2.920	2.920	18,514,586
2023-05-19	2.990	3.000	2.940	2.950	2.950	18,414,189
2023-05-18	3.030	3.030	2.980	3.000	3.000	19,041,367
2023-05-17	2.960	3.060	2.900	3.010	3.010	27,799,630
2023-05-16	3.130	3.130	3.030	3.060	3.060	23,494,700
2023-05-15	3.150	3.190	3.080	3.110	3.110	44,082,282
2023-05-12	3.260	3.290	3.150	3.150	3.150	35,555,754
2023-05-11	3.200	3.290	3.190	3.290	3.290	24,908,654
2023-05-10	3.170	3.220	3.150	3.200	3.200	17,375,516
2023-05-09	3.260	3.280	3.190	3.190	3.190	29,445,330
2023-05-08	3.300	3.300	3.240	3.280	3.280	26,402,150

← NewerPage 14 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.