Hainan RuiZe New Building Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.