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
2022-11-04	2.900	2.970	2.880	2.940	2.940	35,847,957
2022-11-03	2.810	3.030	2.800	2.950	2.950	41,373,685
2022-11-02	2.800	2.840	2.780	2.830	2.830	15,480,269
2022-11-01	2.720	2.810	2.720	2.800	2.800	14,255,999
2022-10-31	2.690	2.790	2.690	2.730	2.730	17,712,954
2022-10-28	2.790	2.880	2.720	2.720	2.720	31,226,932
2022-10-27	2.750	2.790	2.740	2.760	2.760	9,791,635
2022-10-26	2.710	2.770	2.710	2.750	2.750	12,430,100
2022-10-25	2.690	2.730	2.650	2.710	2.710	10,930,366
2022-10-24	2.780	2.830	2.690	2.720	2.720	15,440,169
2022-10-21	2.790	2.840	2.780	2.780	2.780	10,230,500
2022-10-20	2.820	2.830	2.780	2.800	2.800	10,030,200
2022-10-19	2.840	2.840	2.790	2.810	2.810	11,747,160
2022-10-18	2.860	2.880	2.820	2.840	2.840	9,233,596
2022-10-17	2.810	2.860	2.800	2.860	2.860	12,093,268
2022-10-14	2.770	2.850	2.770	2.820	2.820	13,315,158
2022-10-13	2.730	2.800	2.720	2.770	2.770	11,213,587
2022-10-12	2.730	2.760	2.660	2.760	2.760	11,651,000
2022-10-11	2.740	2.740	2.630	2.700	2.700	12,626,620
2022-10-10	2.770	2.810	2.700	2.720	2.720	14,897,900
2022-09-30	2.750	2.790	2.730	2.760	2.760	13,507,690
2022-09-29	2.880	2.890	2.750	2.770	2.770	21,019,294
2022-09-28	2.920	2.940	2.850	2.860	2.860	14,060,413
2022-09-27	2.900	2.940	2.840	2.940	2.940	17,256,192
2022-09-26	2.950	2.990	2.860	2.880	2.880	22,635,892
2022-09-23	3.000	3.060	2.970	2.970	2.970	19,405,839
2022-09-22	3.060	3.060	2.990	2.990	2.990	20,688,500
2022-09-21	2.970	3.080	2.930	3.040	3.040	24,987,495
2022-09-20	2.950	3.030	2.950	2.980	2.980	17,036,100
2022-09-19	3.030	3.030	2.930	2.950	2.950	26,241,300
2022-09-16	3.180	3.180	3.020	3.020	3.020	28,771,921
2022-09-15	3.210	3.240	3.130	3.180	3.180	30,016,770
2022-09-14	3.150	3.220	3.110	3.190	3.190	29,986,700
2022-09-13	3.150	3.240	3.150	3.180	3.180	30,424,800
2022-09-09	3.100	3.190	3.090	3.160	3.160	36,199,265
2022-09-08	3.100	3.130	3.070	3.100	3.100	16,489,300
2022-09-07	3.130	3.130	3.070	3.090	3.090	14,615,200
2022-09-06	3.120	3.140	3.100	3.120	3.120	15,134,100
2022-09-05	3.040	3.130	3.040	3.130	3.130	29,819,800
2022-09-02	3.050	3.070	3.020	3.040	3.040	15,830,396
2022-09-01	3.020	3.090	3.010	3.050	3.050	21,588,420
2022-08-31	3.060	3.080	3.010	3.020	3.020	14,401,500
2022-08-30	3.060	3.090	3.040	3.070	3.070	13,628,303
2022-08-29	3.040	3.060	2.980	3.050	3.050	11,574,081
2022-08-26	3.080	3.090	3.040	3.060	3.060	11,907,611
2022-08-25	3.060	3.120	2.990	3.070	3.070	22,666,484
2022-08-24	3.100	3.150	3.030	3.040	3.040	18,975,778
2022-08-23	3.100	3.110	3.070	3.100	3.100	13,278,100
2022-08-22	3.100	3.120	3.080	3.120	3.120	13,908,225
2022-08-19	3.130	3.160	3.100	3.100	3.100	15,988,053
2022-08-18	3.170	3.180	3.100	3.110	3.110	22,525,396
2022-08-17	3.120	3.190	3.110	3.180	3.180	27,386,571
2022-08-16	3.070	3.120	3.060	3.110	3.110	21,409,870
2022-08-15	3.110	3.110	3.050	3.070	3.070	16,363,200
2022-08-12	3.050	3.120	3.020	3.090	3.090	29,821,542
2022-08-11	2.990	3.060	2.990	3.030	3.030	24,727,757
2022-08-10	3.000	3.010	2.960	2.980	2.980	16,783,400
2022-08-09	3.050	3.060	3.000	3.010	3.010	18,439,150
2022-08-08	3.010	3.070	2.980	3.060	3.060	18,015,529
2022-08-05	3.010	3.040	2.980	3.030	3.030	18,610,003

← NewerPage 17 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.