Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.410 | 3.510 | 3.380 | 3.430 | 3.430 | 17,040,583 |
| 2022-02-08 | 3.270 | 3.520 | 3.250 | 3.390 | 3.390 | 26,092,268 |
| 2022-02-07 | 3.330 | 3.380 | 3.160 | 3.220 | 3.220 | 34,611,520 |
| 2022-01-28 | 3.470 | 3.540 | 3.460 | 3.500 | 3.500 | 6,812,549 |
| 2022-01-27 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 8,741,700 |
| 2022-01-26 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 7,559,136 |
| 2022-01-25 | 3.750 | 3.750 | 3.540 | 3.540 | 3.540 | 15,137,812 |
| 2022-01-24 | 3.780 | 3.800 | 3.710 | 3.720 | 3.720 | 11,573,069 |
| 2022-01-21 | 3.870 | 3.880 | 3.770 | 3.800 | 3.800 | 8,848,711 |
| 2022-01-20 | 3.910 | 3.940 | 3.840 | 3.860 | 3.860 | 11,730,648 |
| 2022-01-19 | 3.850 | 3.970 | 3.830 | 3.910 | 3.910 | 19,729,649 |
| 2022-01-18 | 3.900 | 3.900 | 3.820 | 3.850 | 3.850 | 13,909,199 |
| 2022-01-17 | 3.750 | 3.900 | 3.730 | 3.880 | 3.880 | 22,185,190 |
| 2022-01-14 | 3.820 | 3.840 | 3.730 | 3.740 | 3.740 | 13,444,735 |
| 2022-01-13 | 3.830 | 3.880 | 3.820 | 3.820 | 3.820 | 11,632,100 |
| 2022-01-12 | 3.850 | 3.860 | 3.780 | 3.820 | 3.820 | 11,126,703 |
| 2022-01-11 | 3.850 | 3.950 | 3.820 | 3.850 | 3.850 | 16,685,003 |
| 2022-01-10 | 3.800 | 3.910 | 3.760 | 3.840 | 3.840 | 15,522,110 |
| 2022-01-07 | 3.870 | 3.920 | 3.800 | 3.820 | 3.820 | 13,960,134 |
| 2022-01-06 | 3.840 | 3.910 | 3.810 | 3.870 | 3.870 | 13,621,649 |
| 2022-01-05 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 14,461,536 |
| 2022-01-04 | 3.780 | 3.870 | 3.760 | 3.840 | 3.840 | 18,146,843 |
| 2021-12-31 | 3.800 | 3.820 | 3.750 | 3.770 | 3.770 | 9,374,301 |
| 2021-12-30 | 3.760 | 3.810 | 3.740 | 3.790 | 3.790 | 11,768,739 |
| 2021-12-29 | 3.720 | 3.880 | 3.690 | 3.810 | 3.810 | 22,384,426 |
| 2021-12-28 | 3.740 | 3.760 | 3.660 | 3.710 | 3.710 | 9,693,900 |
| 2021-12-27 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 10,623,077 |
| 2021-12-24 | 3.720 | 3.750 | 3.660 | 3.710 | 3.710 | 12,499,281 |
| 2021-12-23 | 3.750 | 3.780 | 3.710 | 3.710 | 3.710 | 18,544,981 |
| 2021-12-22 | 3.820 | 3.950 | 3.780 | 3.800 | 3.800 | 35,826,136 |
| 2021-12-21 | 3.640 | 4.020 | 3.640 | 3.850 | 3.850 | 61,740,632 |
| 2021-12-20 | 3.700 | 3.720 | 3.650 | 3.650 | 3.650 | 16,984,882 |
| 2021-12-17 | 3.590 | 3.800 | 3.570 | 3.750 | 3.750 | 26,205,783 |
| 2021-12-16 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 8,576,500 |
| 2021-12-15 | 3.540 | 3.590 | 3.540 | 3.580 | 3.580 | 6,900,506 |
| 2021-12-14 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 5,998,600 |
| 2021-12-13 | 3.560 | 3.590 | 3.550 | 3.550 | 3.550 | 6,620,306 |
| 2021-12-10 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 6,965,967 |
| 2021-12-09 | 3.560 | 3.620 | 3.550 | 3.580 | 3.580 | 13,261,405 |
| 2021-12-08 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 10,037,867 |
| 2021-12-07 | 3.640 | 3.650 | 3.570 | 3.590 | 3.590 | 9,680,600 |
| 2021-12-06 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 8,347,300 |
| 2021-12-03 | 3.620 | 3.650 | 3.610 | 3.640 | 3.640 | 5,395,100 |
| 2021-12-02 | 3.670 | 3.680 | 3.620 | 3.620 | 3.620 | 5,444,802 |
| 2021-12-01 | 3.570 | 3.650 | 3.550 | 3.640 | 3.640 | 7,023,800 |
| 2021-11-30 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 6,074,876 |
| 2021-11-29 | 3.530 | 3.590 | 3.500 | 3.550 | 3.550 | 5,651,373 |
| 2021-11-26 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 6,844,722 |
| 2021-11-25 | 3.640 | 3.670 | 3.630 | 3.640 | 3.640 | 6,250,223 |
| 2021-11-24 | 3.650 | 3.670 | 3.630 | 3.650 | 3.650 | 7,031,500 |
| 2021-11-23 | 3.640 | 3.730 | 3.620 | 3.680 | 3.680 | 10,473,591 |
| 2021-11-22 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 5,120,049 |
| 2021-11-19 | 3.610 | 3.640 | 3.590 | 3.630 | 3.630 | 4,870,665 |
| 2021-11-18 | 3.630 | 3.700 | 3.610 | 3.610 | 3.610 | 6,971,200 |
| 2021-11-17 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 6,494,930 |
| 2021-11-16 | 3.670 | 3.690 | 3.610 | 3.620 | 3.620 | 8,195,958 |
| 2021-11-15 | 3.670 | 3.690 | 3.610 | 3.670 | 3.670 | 16,816,303 |
| 2021-11-12 | 3.680 | 3.820 | 3.670 | 3.740 | 3.740 | 11,694,527 |
| 2021-11-11 | 3.660 | 3.710 | 3.650 | 3.690 | 3.690 | 7,779,296 |
| 2021-11-10 | 3.670 | 3.670 | 3.610 | 3.650 | 3.650 | 4,056,710 |
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.