Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.470 | 3.480 | 3.240 | 3.310 | 3.310 | 48,830,459 |
| 2023-05-04 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 23,076,319 |
| 2023-04-28 | 3.400 | 3.520 | 3.370 | 3.520 | 3.520 | 30,123,241 |
| 2023-04-27 | 3.480 | 3.520 | 3.400 | 3.410 | 3.410 | 26,650,545 |
| 2023-04-26 | 3.500 | 3.550 | 3.400 | 3.460 | 3.460 | 26,528,554 |
| 2023-04-25 | 3.580 | 3.630 | 3.460 | 3.500 | 3.500 | 31,290,141 |
| 2023-04-24 | 3.630 | 3.660 | 3.560 | 3.620 | 3.620 | 27,063,105 |
| 2023-04-21 | 3.780 | 3.780 | 3.620 | 3.620 | 3.620 | 41,114,214 |
| 2023-04-20 | 3.840 | 3.840 | 3.710 | 3.800 | 3.800 | 40,495,181 |
| 2023-04-19 | 3.860 | 3.890 | 3.760 | 3.790 | 3.790 | 42,934,360 |
| 2023-04-18 | 3.890 | 3.900 | 3.820 | 3.860 | 3.860 | 39,352,505 |
| 2023-04-17 | 3.930 | 3.990 | 3.870 | 3.920 | 3.920 | 55,784,121 |
| 2023-04-14 | 4.110 | 4.120 | 4.000 | 4.010 | 4.010 | 67,510,200 |
| 2023-04-13 | 4.080 | 4.330 | 3.980 | 4.170 | 4.170 | 103,272,962 |
| 2023-04-12 | 4.070 | 4.100 | 3.980 | 4.030 | 4.030 | 63,116,290 |
| 2023-04-11 | 4.150 | 4.150 | 3.980 | 3.990 | 3.990 | 90,293,872 |
| 2023-04-10 | 4.130 | 4.240 | 3.980 | 4.230 | 4.230 | 140,701,476 |
| 2023-04-07 | 4.150 | 4.330 | 4.070 | 4.120 | 4.120 | 191,337,645 |
| 2023-04-06 | 3.830 | 4.150 | 3.780 | 4.150 | 4.150 | 157,617,524 |
| 2023-04-04 | 3.870 | 4.020 | 3.760 | 3.770 | 3.770 | 109,457,501 |
| 2023-04-03 | 3.810 | 3.930 | 3.740 | 3.830 | 3.830 | 142,849,176 |
| 2023-03-31 | 3.680 | 3.890 | 3.640 | 3.800 | 3.800 | 166,609,387 |
| 2023-03-30 | 3.690 | 3.710 | 3.540 | 3.650 | 3.650 | 119,258,676 |
| 2023-03-29 | 3.360 | 3.700 | 3.360 | 3.700 | 3.700 | 74,608,706 |
| 2023-03-28 | 3.460 | 3.470 | 3.350 | 3.360 | 3.360 | 33,985,986 |
| 2023-03-27 | 3.480 | 3.480 | 3.390 | 3.430 | 3.430 | 37,405,802 |
| 2023-03-24 | 3.540 | 3.540 | 3.450 | 3.480 | 3.480 | 37,242,259 |
| 2023-03-23 | 3.640 | 3.650 | 3.490 | 3.510 | 3.510 | 71,126,858 |
| 2023-03-22 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 49,604,821 |
| 2023-03-21 | 3.720 | 3.760 | 3.670 | 3.710 | 3.710 | 40,408,931 |
| 2023-03-20 | 3.760 | 3.830 | 3.690 | 3.720 | 3.720 | 72,289,228 |
| 2023-03-17 | 3.680 | 3.780 | 3.660 | 3.740 | 3.740 | 64,440,800 |
| 2023-03-16 | 3.730 | 3.730 | 3.640 | 3.660 | 3.660 | 51,739,936 |
| 2023-03-15 | 3.640 | 3.780 | 3.600 | 3.760 | 3.760 | 77,620,515 |
| 2023-03-14 | 3.640 | 3.660 | 3.570 | 3.640 | 3.640 | 39,996,331 |
| 2023-03-13 | 3.640 | 3.700 | 3.570 | 3.640 | 3.640 | 38,140,765 |
| 2023-03-10 | 3.700 | 3.730 | 3.620 | 3.620 | 3.620 | 38,453,265 |
| 2023-03-09 | 3.710 | 3.790 | 3.680 | 3.740 | 3.740 | 54,236,590 |
| 2023-03-08 | 3.710 | 3.740 | 3.610 | 3.720 | 3.720 | 38,875,200 |
| 2023-03-07 | 3.760 | 3.820 | 3.670 | 3.690 | 3.690 | 48,983,275 |
| 2023-03-06 | 3.780 | 3.830 | 3.720 | 3.760 | 3.760 | 63,318,818 |
| 2023-03-03 | 3.730 | 3.840 | 3.660 | 3.790 | 3.790 | 124,572,842 |
| 2023-03-02 | 3.660 | 3.920 | 3.630 | 3.700 | 3.700 | 166,208,512 |
| 2023-03-01 | 3.420 | 3.730 | 3.410 | 3.730 | 3.730 | 63,618,760 |
| 2023-02-28 | 3.290 | 3.460 | 3.290 | 3.390 | 3.390 | 46,199,570 |
| 2023-02-27 | 3.350 | 3.390 | 3.280 | 3.290 | 3.290 | 29,527,703 |
| 2023-02-24 | 3.430 | 3.450 | 3.350 | 3.380 | 3.380 | 28,746,768 |
| 2023-02-23 | 3.560 | 3.560 | 3.420 | 3.450 | 3.450 | 46,718,556 |
| 2023-02-22 | 3.540 | 3.590 | 3.480 | 3.560 | 3.560 | 19,431,767 |
| 2023-02-21 | 3.570 | 3.590 | 3.490 | 3.540 | 3.540 | 23,726,881 |
| 2023-02-20 | 3.540 | 3.600 | 3.510 | 3.570 | 3.570 | 33,366,944 |
| 2023-02-17 | 3.620 | 3.690 | 3.550 | 3.570 | 3.570 | 40,952,977 |
| 2023-02-16 | 3.630 | 3.780 | 3.560 | 3.620 | 3.620 | 66,423,662 |
| 2023-02-15 | 3.640 | 3.680 | 3.590 | 3.610 | 3.610 | 37,948,537 |
| 2023-02-14 | 3.550 | 3.680 | 3.510 | 3.620 | 3.620 | 53,308,703 |
| 2023-02-13 | 3.470 | 3.560 | 3.450 | 3.550 | 3.550 | 33,859,406 |
| 2023-02-10 | 3.430 | 3.510 | 3.400 | 3.460 | 3.460 | 25,272,800 |
| 2023-02-09 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 21,622,313 |
| 2023-02-08 | 3.490 | 3.520 | 3.410 | 3.430 | 3.430 | 17,791,675 |
| 2023-02-07 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 27,973,210 |
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.