Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.970 | 3.010 | 2.950 | 3.010 | 3.010 | 21,021,893 |
| 2022-08-03 | 2.980 | 3.070 | 2.960 | 2.990 | 2.990 | 25,467,664 |
| 2022-08-02 | 3.190 | 3.190 | 2.950 | 3.010 | 3.010 | 45,848,700 |
| 2022-08-01 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 17,018,340 |
| 2022-07-29 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 20,589,807 |
| 2022-07-28 | 3.270 | 3.300 | 3.260 | 3.270 | 3.270 | 23,041,606 |
| 2022-07-27 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 21,257,262 |
| 2022-07-26 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 27,333,682 |
| 2022-07-25 | 3.240 | 3.290 | 3.230 | 3.240 | 3.240 | 18,647,166 |
| 2022-07-22 | 3.250 | 3.300 | 3.220 | 3.260 | 3.260 | 24,377,306 |
| 2022-07-21 | 3.290 | 3.320 | 3.250 | 3.250 | 3.250 | 25,978,033 |
| 2022-07-20 | 3.300 | 3.300 | 3.260 | 3.290 | 3.290 | 23,077,624 |
| 2022-07-19 | 3.290 | 3.310 | 3.230 | 3.290 | 3.290 | 33,475,327 |
| 2022-07-18 | 3.150 | 3.320 | 3.130 | 3.290 | 3.290 | 49,960,601 |
| 2022-07-15 | 3.400 | 3.400 | 3.150 | 3.170 | 3.170 | 107,858,126 |
| 2022-07-14 | 3.640 | 3.650 | 3.470 | 3.490 | 3.490 | 73,381,144 |
| 2022-07-13 | 3.470 | 3.790 | 3.460 | 3.660 | 3.660 | 124,552,552 |
| 2022-07-12 | 3.390 | 3.490 | 3.340 | 3.470 | 3.470 | 66,585,477 |
| 2022-07-11 | 3.370 | 3.460 | 3.320 | 3.390 | 3.390 | 42,480,185 |
| 2022-07-08 | 3.390 | 3.460 | 3.360 | 3.400 | 3.400 | 52,628,620 |
| 2022-07-07 | 3.250 | 3.580 | 3.240 | 3.430 | 3.430 | 90,557,959 |
| 2022-07-06 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 28,599,900 |
| 2022-07-05 | 3.360 | 3.380 | 3.280 | 3.320 | 3.320 | 38,375,500 |
| 2022-07-04 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 29,486,230 |
| 2022-07-01 | 3.420 | 3.430 | 3.360 | 3.410 | 3.410 | 32,299,721 |
| 2022-06-30 | 3.350 | 3.450 | 3.340 | 3.410 | 3.410 | 43,472,052 |
| 2022-06-29 | 3.430 | 3.460 | 3.360 | 3.360 | 3.360 | 46,756,200 |
| 2022-06-28 | 3.410 | 3.460 | 3.370 | 3.420 | 3.420 | 40,457,043 |
| 2022-06-27 | 3.380 | 3.440 | 3.340 | 3.400 | 3.400 | 54,142,190 |
| 2022-06-24 | 3.440 | 3.450 | 3.360 | 3.390 | 3.390 | 35,714,120 |
| 2022-06-23 | 3.330 | 3.390 | 3.320 | 3.380 | 3.380 | 29,410,849 |
| 2022-06-22 | 3.400 | 3.410 | 3.320 | 3.330 | 3.330 | 32,782,498 |
| 2022-06-21 | 3.390 | 3.450 | 3.360 | 3.400 | 3.400 | 44,027,544 |
| 2022-06-20 | 3.360 | 3.420 | 3.350 | 3.390 | 3.390 | 33,803,256 |
| 2022-06-17 | 3.390 | 3.420 | 3.330 | 3.370 | 3.370 | 38,624,967 |
| 2022-06-16 | 3.360 | 3.490 | 3.350 | 3.430 | 3.430 | 69,597,527 |
| 2022-06-15 | 3.370 | 3.410 | 3.330 | 3.370 | 3.370 | 57,579,867 |
| 2022-06-14 | 3.300 | 3.370 | 3.230 | 3.360 | 3.360 | 48,959,898 |
| 2022-06-13 | 3.300 | 3.340 | 3.260 | 3.310 | 3.310 | 34,974,577 |
| 2022-06-10 | 3.270 | 3.340 | 3.260 | 3.310 | 3.310 | 35,731,467 |
| 2022-06-09 | 3.360 | 3.390 | 3.300 | 3.300 | 3.300 | 42,212,218 |
| 2022-06-08 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 50,253,555 |
| 2022-06-07 | 3.390 | 3.410 | 3.310 | 3.350 | 3.350 | 54,704,164 |
| 2022-06-06 | 3.380 | 3.430 | 3.270 | 3.390 | 3.390 | 70,812,020 |
| 2022-06-02 | 3.600 | 3.620 | 3.410 | 3.440 | 3.440 | 89,867,982 |
| 2022-06-01 | 3.510 | 3.690 | 3.470 | 3.600 | 3.600 | 95,402,377 |
| 2022-05-31 | 3.530 | 3.550 | 3.420 | 3.520 | 3.520 | 67,936,111 |
| 2022-05-30 | 3.660 | 3.670 | 3.520 | 3.560 | 3.560 | 76,640,982 |
| 2022-05-27 | 3.610 | 3.760 | 3.540 | 3.660 | 3.660 | 112,746,291 |
| 2022-05-26 | 3.650 | 3.700 | 3.560 | 3.610 | 3.610 | 81,203,434 |
| 2022-05-25 | 3.480 | 3.730 | 3.410 | 3.680 | 3.680 | 112,317,189 |
| 2022-05-24 | 3.630 | 3.720 | 3.450 | 3.510 | 3.510 | 102,859,083 |
| 2022-05-23 | 3.450 | 3.630 | 3.440 | 3.600 | 3.600 | 112,009,330 |
| 2022-05-20 | 3.490 | 3.580 | 3.420 | 3.450 | 3.450 | 130,439,634 |
| 2022-05-19 | 3.280 | 3.790 | 3.280 | 3.580 | 3.580 | 163,862,792 |
| 2022-05-18 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 24,253,000 |
| 2022-05-17 | 4.090 | 4.090 | 3.850 | 3.900 | 3.900 | 104,451,108 |
| 2022-05-16 | 3.980 | 4.120 | 3.830 | 4.090 | 4.090 | 154,792,912 |
| 2022-05-13 | 3.900 | 3.940 | 3.720 | 3.920 | 3.920 | 121,674,650 |
| 2022-05-12 | 3.850 | 3.990 | 3.800 | 3.900 | 3.900 | 135,572,484 |
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.