Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.040 | 4.220 | 3.880 | 3.900 | 3.900 | 259,434,330 |
| 2022-05-10 | 3.560 | 3.980 | 3.530 | 3.980 | 3.980 | 204,059,569 |
| 2022-05-09 | 3.540 | 3.750 | 3.530 | 3.620 | 3.620 | 115,427,568 |
| 2022-05-06 | 3.480 | 3.560 | 3.440 | 3.460 | 3.460 | 106,779,927 |
| 2022-05-05 | 3.550 | 3.760 | 3.500 | 3.660 | 3.660 | 157,014,219 |
| 2022-04-29 | 3.480 | 3.650 | 3.410 | 3.590 | 3.590 | 172,280,613 |
| 2022-04-28 | 3.500 | 3.530 | 3.250 | 3.470 | 3.470 | 202,959,684 |
| 2022-04-27 | 3.330 | 3.610 | 3.290 | 3.610 | 3.610 | 225,902,139 |
| 2022-04-26 | 3.280 | 3.420 | 3.250 | 3.280 | 3.280 | 112,920,169 |
| 2022-04-25 | 3.480 | 3.500 | 3.260 | 3.270 | 3.270 | 108,821,517 |
| 2022-04-22 | 3.620 | 3.660 | 3.430 | 3.460 | 3.460 | 118,956,550 |
| 2022-04-21 | 3.900 | 3.920 | 3.540 | 3.630 | 3.630 | 178,043,540 |
| 2022-04-20 | 4.030 | 4.160 | 3.820 | 3.930 | 3.930 | 192,186,471 |
| 2022-04-19 | 4.230 | 4.380 | 4.130 | 4.130 | 4.130 | 178,943,356 |
| 2022-04-18 | 4.590 | 4.830 | 4.590 | 4.590 | 4.590 | 138,606,511 |
| 2022-04-15 | 5.700 | 5.900 | 5.100 | 5.100 | 5.100 | 211,434,712 |
| 2022-04-14 | 5.000 | 5.700 | 5.000 | 5.670 | 5.670 | 293,218,805 |
| 2022-04-13 | 5.950 | 6.050 | 5.550 | 5.550 | 5.550 | 119,242,851 |
| 2022-04-12 | 5.380 | 6.170 | 5.380 | 6.170 | 6.170 | 381,304,433 |
| 2022-04-11 | 6.400 | 6.450 | 5.480 | 5.610 | 5.610 | 366,010,884 |
| 2022-04-08 | 5.920 | 6.090 | 5.800 | 6.090 | 6.090 | 231,758,654 |
| 2022-04-07 | 5.100 | 5.540 | 4.800 | 5.540 | 5.540 | 378,452,758 |
| 2022-04-06 | 5.040 | 5.040 | 4.800 | 5.040 | 5.040 | 63,998,937 |
| 2022-04-01 | 4.200 | 4.580 | 4.200 | 4.580 | 4.580 | 155,395,472 |
| 2022-03-31 | 3.880 | 4.160 | 3.830 | 4.160 | 4.160 | 177,063,941 |
| 2022-03-30 | 3.430 | 3.780 | 3.420 | 3.780 | 3.780 | 62,493,109 |
| 2022-03-29 | 3.550 | 3.570 | 3.440 | 3.440 | 3.440 | 23,808,606 |
| 2022-03-28 | 3.590 | 3.650 | 3.540 | 3.550 | 3.550 | 34,283,836 |
| 2022-03-25 | 3.450 | 3.920 | 3.390 | 3.700 | 3.700 | 69,143,060 |
| 2022-03-24 | 3.910 | 3.910 | 3.530 | 3.560 | 3.560 | 75,705,880 |
| 2022-03-23 | 3.500 | 3.570 | 3.420 | 3.550 | 3.550 | 23,515,814 |
| 2022-03-22 | 3.490 | 3.590 | 3.450 | 3.500 | 3.500 | 25,272,922 |
| 2022-03-21 | 3.400 | 3.540 | 3.360 | 3.510 | 3.510 | 30,660,305 |
| 2022-03-18 | 3.220 | 3.400 | 3.210 | 3.390 | 3.390 | 17,572,445 |
| 2022-03-17 | 3.240 | 3.290 | 3.220 | 3.240 | 3.240 | 9,214,455 |
| 2022-03-16 | 3.180 | 3.230 | 3.070 | 3.210 | 3.210 | 10,583,932 |
| 2022-03-15 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 12,326,976 |
| 2022-03-14 | 3.370 | 3.410 | 3.310 | 3.320 | 3.320 | 6,956,949 |
| 2022-03-11 | 3.330 | 3.380 | 3.210 | 3.380 | 3.380 | 9,586,983 |
| 2022-03-10 | 3.400 | 3.430 | 3.340 | 3.360 | 3.360 | 7,862,851 |
| 2022-03-09 | 3.360 | 3.390 | 3.190 | 3.320 | 3.320 | 10,814,710 |
| 2022-03-08 | 3.430 | 3.440 | 3.340 | 3.360 | 3.360 | 9,480,777 |
| 2022-03-07 | 3.490 | 3.540 | 3.400 | 3.420 | 3.420 | 11,309,424 |
| 2022-03-04 | 3.560 | 3.560 | 3.480 | 3.510 | 3.510 | 8,497,258 |
| 2022-03-03 | 3.540 | 3.660 | 3.520 | 3.560 | 3.560 | 12,817,512 |
| 2022-03-02 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 6,978,100 |
| 2022-03-01 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 6,793,506 |
| 2022-02-28 | 3.470 | 3.480 | 3.400 | 3.450 | 3.450 | 8,495,203 |
| 2022-02-25 | 3.490 | 3.590 | 3.450 | 3.480 | 3.480 | 10,521,915 |
| 2022-02-24 | 3.590 | 3.620 | 3.420 | 3.460 | 3.460 | 15,542,784 |
| 2022-02-23 | 3.610 | 3.650 | 3.570 | 3.610 | 3.610 | 10,085,333 |
| 2022-02-22 | 3.670 | 3.690 | 3.580 | 3.610 | 3.610 | 11,255,865 |
| 2022-02-21 | 3.660 | 3.680 | 3.580 | 3.680 | 3.680 | 14,752,700 |
| 2022-02-18 | 3.480 | 3.700 | 3.460 | 3.640 | 3.640 | 20,864,860 |
| 2022-02-17 | 3.560 | 3.580 | 3.470 | 3.500 | 3.500 | 12,661,211 |
| 2022-02-16 | 3.440 | 3.580 | 3.430 | 3.550 | 3.550 | 16,951,740 |
| 2022-02-15 | 3.450 | 3.540 | 3.410 | 3.430 | 3.430 | 13,364,086 |
| 2022-02-14 | 3.370 | 3.470 | 3.370 | 3.430 | 3.430 | 11,259,380 |
| 2022-02-11 | 3.430 | 3.460 | 3.340 | 3.350 | 3.350 | 10,329,747 |
| 2022-02-10 | 3.430 | 3.480 | 3.400 | 3.430 | 3.430 | 9,650,600 |
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.