Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.410 | 3.440 | 3.360 | 3.390 | 3.390 | 26,929,900 |
| 2026-04-22 | 3.480 | 3.490 | 3.390 | 3.420 | 3.420 | 31,258,160 |
| 2026-04-21 | 3.560 | 3.580 | 3.470 | 3.500 | 3.500 | 25,642,699 |
| 2026-04-20 | 3.510 | 3.580 | 3.460 | 3.560 | 3.560 | 30,213,350 |
| 2026-04-17 | 3.570 | 3.590 | 3.470 | 3.530 | 3.530 | 31,794,721 |
| 2026-04-16 | 3.570 | 3.600 | 3.520 | 3.580 | 3.580 | 23,328,199 |
| 2026-04-15 | 3.610 | 3.630 | 3.530 | 3.550 | 3.550 | 23,505,500 |
| 2026-04-14 | 3.650 | 3.670 | 3.560 | 3.620 | 3.620 | 21,000,199 |
| 2026-04-13 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 14,891,780 |
| 2026-04-10 | 3.670 | 3.700 | 3.610 | 3.620 | 3.620 | 21,451,010 |
| 2026-04-09 | 3.730 | 3.760 | 3.610 | 3.630 | 3.630 | 27,567,801 |
| 2026-04-08 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 28,608,461 |
| 2026-04-07 | 3.530 | 3.640 | 3.500 | 3.620 | 3.620 | 26,366,801 |
| 2026-04-03 | 3.750 | 3.750 | 3.510 | 3.530 | 3.530 | 31,177,801 |
| 2026-04-02 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 20,465,600 |
| 2026-04-01 | 3.860 | 3.870 | 3.770 | 3.800 | 3.800 | 25,243,199 |
| 2026-03-31 | 3.870 | 3.920 | 3.790 | 3.790 | 3.790 | 23,174,301 |
| 2026-03-30 | 3.810 | 3.900 | 3.780 | 3.870 | 3.870 | 21,120,600 |
| 2026-03-27 | 3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 23,884,900 |
| 2026-03-26 | 3.860 | 4.040 | 3.770 | 3.790 | 3.790 | 28,435,301 |
| 2026-03-25 | 3.790 | 3.880 | 3.760 | 3.870 | 3.870 | 27,129,400 |
| 2026-03-24 | 3.700 | 3.800 | 3.640 | 3.780 | 3.780 | 44,050,441 |
| 2026-03-23 | 3.740 | 3.790 | 3.600 | 3.630 | 3.630 | 45,981,340 |
| 2026-03-20 | 3.920 | 3.950 | 3.800 | 3.800 | 3.800 | 24,990,900 |
| 2026-03-19 | 3.970 | 4.010 | 3.880 | 3.900 | 3.900 | 32,626,000 |
| 2026-03-18 | 4.040 | 4.060 | 3.960 | 4.010 | 4.010 | 37,224,301 |
| 2026-03-17 | 4.090 | 4.140 | 4.020 | 4.020 | 4.020 | 37,921,199 |
| 2026-03-16 | 4.050 | 4.120 | 4.030 | 4.080 | 4.080 | 27,405,199 |
| 2026-03-13 | 4.050 | 4.130 | 4.040 | 4.060 | 4.060 | 29,389,311 |
| 2026-03-12 | 4.120 | 4.140 | 4.050 | 4.060 | 4.060 | 24,068,000 |
| 2026-03-11 | 4.160 | 4.170 | 4.080 | 4.110 | 4.110 | 23,803,000 |
| 2026-03-10 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 22,869,730 |
| 2026-03-09 | 4.120 | 4.170 | 4.060 | 4.110 | 4.110 | 36,275,699 |
| 2026-03-06 | 4.130 | 4.190 | 4.080 | 4.170 | 4.170 | 38,569,078 |
| 2026-03-05 | 4.120 | 4.160 | 4.090 | 4.110 | 4.110 | 40,927,500 |
| 2026-03-04 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 39,593,500 |
| 2026-03-03 | 4.130 | 4.210 | 4.000 | 4.020 | 4.020 | 42,586,922 |
| 2026-03-02 | 4.190 | 4.200 | 4.090 | 4.130 | 4.130 | 46,862,113 |
| 2026-02-27 | 4.160 | 4.270 | 4.130 | 4.250 | 4.250 | 51,506,961 |
| 2026-02-26 | 4.520 | 4.520 | 4.130 | 4.180 | 4.180 | 113,948,602 |
| 2026-02-25 | 4.390 | 4.540 | 4.380 | 4.490 | 4.490 | 52,356,699 |
| 2026-02-24 | 4.410 | 4.430 | 4.340 | 4.390 | 4.390 | 34,821,832 |
| 2026-02-13 | 4.370 | 4.420 | 4.350 | 4.360 | 4.360 | 35,859,699 |
| 2026-02-12 | 4.500 | 4.520 | 4.320 | 4.330 | 4.330 | 59,024,398 |
| 2026-02-11 | 4.530 | 4.600 | 4.500 | 4.520 | 4.520 | 27,700,801 |
| 2026-02-10 | 4.570 | 4.580 | 4.460 | 4.550 | 4.550 | 34,048,301 |
| 2026-02-09 | 4.520 | 4.620 | 4.520 | 4.580 | 4.580 | 41,382,121 |
| 2026-02-06 | 4.490 | 4.530 | 4.400 | 4.480 | 4.480 | 42,298,898 |
| 2026-02-05 | 4.500 | 4.630 | 4.490 | 4.520 | 4.520 | 51,689,191 |
| 2026-02-04 | 4.440 | 4.630 | 4.420 | 4.550 | 4.550 | 68,131,008 |
| 2026-02-03 | 4.480 | 4.500 | 4.360 | 4.450 | 4.450 | 47,410,328 |
| 2026-02-02 | 4.370 | 4.700 | 4.340 | 4.410 | 4.410 | 84,766,078 |
| 2026-01-30 | 4.450 | 4.580 | 4.390 | 4.430 | 4.430 | 49,599,473 |
| 2026-01-29 | 4.460 | 4.510 | 4.380 | 4.440 | 4.440 | 40,750,207 |
| 2026-01-28 | 4.490 | 4.520 | 4.430 | 4.440 | 4.440 | 36,095,500 |
| 2026-01-27 | 4.500 | 4.530 | 4.360 | 4.490 | 4.490 | 47,182,898 |
| 2026-01-26 | 4.710 | 4.720 | 4.500 | 4.530 | 4.530 | 52,046,078 |
| 2026-01-23 | 4.630 | 4.720 | 4.630 | 4.720 | 4.720 | 46,606,031 |
| 2026-01-22 | 4.530 | 4.630 | 4.530 | 4.630 | 4.630 | 44,100,281 |
| 2026-01-21 | 4.540 | 4.550 | 4.460 | 4.530 | 4.530 | 40,500,633 |
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.