Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.470 | 3.490 | 3.400 | 3.450 | 3.450 | 21,522,403 |
| 2023-02-03 | 3.500 | 3.520 | 3.430 | 3.480 | 3.480 | 39,713,064 |
| 2023-02-02 | 3.400 | 3.570 | 3.360 | 3.520 | 3.520 | 62,453,514 |
| 2023-02-01 | 3.380 | 3.420 | 3.330 | 3.420 | 3.420 | 31,013,704 |
| 2023-01-31 | 3.400 | 3.410 | 3.330 | 3.380 | 3.380 | 27,547,497 |
| 2023-01-30 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 31,404,606 |
| 2023-01-20 | 3.340 | 3.350 | 3.290 | 3.340 | 3.340 | 24,223,269 |
| 2023-01-19 | 3.250 | 3.340 | 3.220 | 3.330 | 3.330 | 29,017,939 |
| 2023-01-18 | 3.200 | 3.310 | 3.190 | 3.260 | 3.260 | 23,073,609 |
| 2023-01-17 | 3.260 | 3.270 | 3.190 | 3.200 | 3.200 | 22,259,954 |
| 2023-01-16 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 24,556,600 |
| 2023-01-13 | 3.220 | 3.290 | 3.190 | 3.260 | 3.260 | 24,703,704 |
| 2023-01-12 | 3.190 | 3.260 | 3.170 | 3.210 | 3.210 | 24,756,300 |
| 2023-01-11 | 3.280 | 3.300 | 3.180 | 3.190 | 3.190 | 27,986,789 |
| 2023-01-10 | 3.330 | 3.350 | 3.260 | 3.280 | 3.280 | 27,670,182 |
| 2023-01-09 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 25,856,098 |
| 2023-01-06 | 3.460 | 3.480 | 3.350 | 3.360 | 3.360 | 38,685,000 |
| 2023-01-05 | 3.530 | 3.540 | 3.410 | 3.460 | 3.460 | 44,479,520 |
| 2023-01-04 | 3.390 | 3.600 | 3.360 | 3.510 | 3.510 | 69,447,820 |
| 2023-01-03 | 3.400 | 3.450 | 3.340 | 3.390 | 3.390 | 40,356,691 |
| 2022-12-30 | 3.260 | 3.490 | 3.260 | 3.400 | 3.400 | 67,305,021 |
| 2022-12-29 | 3.420 | 3.430 | 3.250 | 3.260 | 3.260 | 65,474,923 |
| 2022-12-28 | 3.400 | 3.470 | 3.370 | 3.460 | 3.460 | 47,822,504 |
| 2022-12-27 | 3.420 | 3.540 | 3.360 | 3.470 | 3.470 | 68,753,306 |
| 2022-12-26 | 3.360 | 3.470 | 3.360 | 3.460 | 3.460 | 56,013,013 |
| 2022-12-23 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 42,990,582 |
| 2022-12-22 | 3.410 | 3.550 | 3.330 | 3.370 | 3.370 | 58,057,738 |
| 2022-12-21 | 3.330 | 3.490 | 3.330 | 3.430 | 3.430 | 58,198,570 |
| 2022-12-20 | 3.420 | 3.490 | 3.260 | 3.380 | 3.380 | 75,970,633 |
| 2022-12-19 | 3.640 | 3.680 | 3.430 | 3.500 | 3.500 | 104,414,342 |
| 2022-12-16 | 3.600 | 3.840 | 3.470 | 3.710 | 3.710 | 176,680,657 |
| 2022-12-15 | 3.630 | 3.840 | 3.560 | 3.620 | 3.620 | 125,318,073 |
| 2022-12-14 | 3.590 | 3.770 | 3.520 | 3.530 | 3.530 | 167,443,199 |
| 2022-12-13 | 3.300 | 3.690 | 3.290 | 3.690 | 3.690 | 167,621,119 |
| 2022-12-12 | 3.480 | 3.510 | 3.290 | 3.350 | 3.350 | 149,574,164 |
| 2022-12-09 | 3.840 | 3.960 | 3.530 | 3.580 | 3.580 | 261,981,744 |
| 2022-12-08 | 3.240 | 3.600 | 3.210 | 3.600 | 3.600 | 87,355,125 |
| 2022-12-07 | 3.170 | 3.450 | 3.140 | 3.270 | 3.270 | 77,528,402 |
| 2022-12-06 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 14,396,702 |
| 2022-12-05 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 18,715,909 |
| 2022-12-02 | 3.110 | 3.180 | 3.110 | 3.150 | 3.150 | 18,181,297 |
| 2022-12-01 | 3.170 | 3.190 | 3.110 | 3.130 | 3.130 | 19,130,348 |
| 2022-11-30 | 3.190 | 3.200 | 3.110 | 3.130 | 3.130 | 27,190,689 |
| 2022-11-29 | 3.150 | 3.190 | 3.080 | 3.180 | 3.180 | 48,343,372 |
| 2022-11-28 | 3.040 | 3.060 | 2.980 | 3.060 | 3.060 | 15,403,623 |
| 2022-11-25 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 15,766,421 |
| 2022-11-24 | 3.030 | 3.070 | 3.000 | 3.020 | 3.020 | 11,665,969 |
| 2022-11-23 | 3.030 | 3.040 | 2.980 | 3.010 | 3.010 | 12,718,110 |
| 2022-11-22 | 3.050 | 3.110 | 3.020 | 3.030 | 3.030 | 18,074,305 |
| 2022-11-21 | 3.050 | 3.060 | 2.990 | 3.030 | 3.030 | 13,881,872 |
| 2022-11-18 | 3.090 | 3.110 | 3.060 | 3.060 | 3.060 | 14,082,531 |
| 2022-11-17 | 3.080 | 3.110 | 3.050 | 3.090 | 3.090 | 17,852,608 |
| 2022-11-16 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 22,028,382 |
| 2022-11-15 | 3.070 | 3.130 | 3.060 | 3.080 | 3.080 | 22,880,723 |
| 2022-11-14 | 3.100 | 3.170 | 3.050 | 3.070 | 3.070 | 29,024,915 |
| 2022-11-11 | 3.060 | 3.120 | 3.050 | 3.080 | 3.080 | 28,075,008 |
| 2022-11-10 | 3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 21,474,201 |
| 2022-11-09 | 3.020 | 3.060 | 3.010 | 3.030 | 3.030 | 23,974,527 |
| 2022-11-08 | 2.960 | 3.040 | 2.960 | 3.010 | 3.010 | 25,765,053 |
| 2022-11-07 | 2.930 | 2.990 | 2.920 | 2.970 | 2.970 | 26,239,998 |
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.