Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.640 | 3.680 | 3.640 | 3.660 | 3.660 | 3,182,000 |
| 2021-11-08 | 3.570 | 3.670 | 3.570 | 3.650 | 3.650 | 6,201,632 |
| 2021-11-05 | 3.620 | 3.670 | 3.550 | 3.590 | 3.590 | 6,817,986 |
| 2021-11-04 | 3.510 | 3.750 | 3.490 | 3.650 | 3.650 | 14,510,112 |
| 2021-11-03 | 3.500 | 3.520 | 3.490 | 3.510 | 3.510 | 3,484,286 |
| 2021-11-02 | 3.550 | 3.570 | 3.430 | 3.510 | 3.510 | 7,130,969 |
| 2021-11-01 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 3,630,157 |
| 2021-10-29 | 3.420 | 3.550 | 3.420 | 3.530 | 3.530 | 5,975,005 |
| 2021-10-28 | 3.570 | 3.590 | 3.410 | 3.420 | 3.420 | 7,086,000 |
| 2021-10-27 | 3.640 | 3.650 | 3.550 | 3.550 | 3.550 | 9,539,700 |
| 2021-10-26 | 3.680 | 3.690 | 3.660 | 3.690 | 3.690 | 3,984,494 |
| 2021-10-25 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 5,719,416 |
| 2021-10-22 | 3.780 | 3.810 | 3.750 | 3.750 | 3.750 | 4,242,900 |
| 2021-10-21 | 3.760 | 3.850 | 3.750 | 3.780 | 3.780 | 5,034,833 |
| 2021-10-20 | 3.780 | 3.800 | 3.740 | 3.770 | 3.770 | 4,233,565 |
| 2021-10-19 | 3.770 | 3.830 | 3.740 | 3.790 | 3.790 | 6,403,667 |
| 2021-10-18 | 3.760 | 3.780 | 3.720 | 3.780 | 3.780 | 4,519,690 |
| 2021-10-15 | 3.890 | 3.890 | 3.720 | 3.760 | 3.760 | 14,265,084 |
| 2021-10-14 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 4,308,699 |
← NewerPage 21 of 21 · 1,219 trading days
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.