Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.690 | 4.690 | 4.550 | 4.580 | 4.580 | 61,125,199 |
| 2026-01-19 | 4.510 | 4.750 | 4.490 | 4.730 | 4.730 | 92,426,625 |
| 2026-01-16 | 4.640 | 4.670 | 4.510 | 4.540 | 4.540 | 60,175,115 |
| 2026-01-15 | 4.780 | 4.790 | 4.610 | 4.630 | 4.630 | 75,495,081 |
| 2026-01-14 | 4.790 | 4.840 | 4.720 | 4.770 | 4.770 | 86,639,003 |
| 2026-01-13 | 5.010 | 5.030 | 4.780 | 4.800 | 4.800 | 113,866,772 |
| 2026-01-12 | 4.950 | 5.080 | 4.900 | 5.010 | 5.010 | 130,282,198 |
| 2026-01-09 | 5.000 | 5.090 | 4.950 | 5.000 | 5.000 | 94,554,342 |
| 2026-01-08 | 5.000 | 5.150 | 4.960 | 5.040 | 5.040 | 93,144,213 |
| 2026-01-07 | 5.100 | 5.190 | 5.020 | 5.030 | 5.030 | 95,970,831 |
| 2026-01-06 | 5.030 | 5.240 | 5.020 | 5.120 | 5.120 | 109,402,833 |
| 2026-01-05 | 5.200 | 5.240 | 5.020 | 5.060 | 5.060 | 139,203,359 |
| 2025-12-31 | 5.390 | 5.580 | 5.200 | 5.390 | 5.390 | 147,946,795 |
| 2025-12-30 | 5.460 | 5.610 | 5.340 | 5.340 | 5.340 | 148,786,418 |
| 2025-12-29 | 5.840 | 6.030 | 5.610 | 5.620 | 5.620 | 220,642,503 |
| 2025-12-26 | 5.860 | 6.340 | 5.860 | 5.940 | 5.940 | 304,605,264 |
| 2025-12-25 | 6.210 | 6.280 | 5.770 | 5.790 | 5.790 | 300,180,940 |
| 2025-12-24 | 6.480 | 6.730 | 6.010 | 6.220 | 6.220 | 398,888,246 |
| 2025-12-23 | 6.480 | 6.480 | 6.250 | 6.480 | 6.480 | 184,877,747 |
| 2025-12-22 | 5.610 | 5.890 | 5.590 | 5.890 | 5.890 | 163,842,798 |
| 2025-12-19 | 4.800 | 5.350 | 4.660 | 5.350 | 5.350 | 217,711,264 |
| 2025-12-18 | 5.000 | 5.280 | 4.770 | 4.860 | 4.860 | 153,859,878 |
| 2025-12-17 | 5.750 | 5.750 | 5.220 | 5.220 | 5.220 | 129,383,994 |
| 2025-12-16 | 6.170 | 6.410 | 5.560 | 5.800 | 5.800 | 183,485,035 |
| 2025-12-15 | 6.120 | 6.420 | 5.900 | 6.170 | 6.170 | 141,492,951 |
| 2025-12-12 | 6.510 | 6.640 | 6.250 | 6.330 | 6.330 | 163,930,955 |
| 2025-12-11 | 6.950 | 7.050 | 6.500 | 6.500 | 6.500 | 270,551,269 |
| 2025-12-10 | 6.030 | 6.520 | 5.980 | 6.520 | 6.520 | 165,871,949 |
| 2025-12-09 | 6.290 | 6.340 | 5.900 | 5.930 | 5.930 | 138,722,944 |
| 2025-12-08 | 6.270 | 6.490 | 6.160 | 6.310 | 6.310 | 180,204,185 |
| 2025-12-05 | 5.810 | 6.170 | 5.590 | 6.110 | 6.110 | 197,609,815 |
| 2025-12-04 | 6.070 | 6.350 | 5.760 | 5.760 | 5.760 | 208,694,369 |
| 2025-12-03 | 6.580 | 7.210 | 6.400 | 6.400 | 6.400 | 237,458,186 |
| 2025-12-02 | 6.570 | 6.680 | 6.230 | 6.580 | 6.580 | 242,435,349 |
| 2025-12-01 | 6.600 | 6.970 | 6.210 | 6.690 | 6.690 | 326,982,704 |
| 2025-11-28 | 5.860 | 6.340 | 5.580 | 6.340 | 6.340 | 227,410,187 |
| 2025-11-27 | 6.100 | 6.500 | 5.480 | 5.760 | 5.760 | 287,882,630 |
| 2025-11-26 | 5.700 | 5.920 | 5.700 | 5.920 | 5.920 | 112,120,041 |
| 2025-11-25 | 4.860 | 5.380 | 4.650 | 5.380 | 5.380 | 158,607,284 |
| 2025-11-24 | 5.140 | 5.310 | 4.730 | 4.890 | 4.890 | 171,659,170 |
| 2025-11-21 | 4.830 | 5.390 | 4.790 | 5.190 | 5.190 | 235,808,609 |
| 2025-11-20 | 4.840 | 5.000 | 4.660 | 4.900 | 4.900 | 112,422,735 |
| 2025-11-19 | 5.030 | 5.130 | 4.700 | 4.750 | 4.750 | 144,195,617 |
| 2025-11-18 | 5.020 | 5.340 | 4.950 | 5.200 | 5.200 | 179,369,295 |
| 2025-11-17 | 4.870 | 5.230 | 4.820 | 5.080 | 5.080 | 174,694,301 |
| 2025-11-14 | 4.570 | 4.980 | 4.540 | 4.800 | 4.800 | 149,776,698 |
| 2025-11-13 | 4.510 | 4.650 | 4.410 | 4.560 | 4.560 | 97,968,718 |
| 2025-11-12 | 4.530 | 4.640 | 4.460 | 4.540 | 4.540 | 72,774,063 |
| 2025-11-11 | 4.450 | 4.590 | 4.370 | 4.520 | 4.520 | 93,333,731 |
| 2025-11-10 | 4.420 | 4.580 | 4.310 | 4.430 | 4.430 | 128,797,456 |
| 2025-11-07 | 4.480 | 4.540 | 4.250 | 4.420 | 4.420 | 143,111,334 |
| 2025-11-06 | 4.630 | 4.750 | 4.310 | 4.350 | 4.350 | 150,836,425 |
| 2025-11-05 | 4.410 | 4.750 | 4.390 | 4.620 | 4.620 | 152,678,375 |
| 2025-11-04 | 4.470 | 4.530 | 4.410 | 4.490 | 4.490 | 110,850,101 |
| 2025-11-03 | 4.300 | 4.550 | 4.250 | 4.510 | 4.510 | 134,091,502 |
| 2025-10-31 | 4.210 | 4.350 | 4.180 | 4.300 | 4.300 | 101,570,142 |
| 2025-10-30 | 4.040 | 4.230 | 4.010 | 4.210 | 4.210 | 116,259,755 |
| 2025-10-29 | 3.910 | 4.170 | 3.900 | 4.060 | 4.060 | 94,801,115 |
| 2025-10-28 | 3.890 | 3.990 | 3.880 | 3.930 | 3.930 | 43,495,863 |
| 2025-10-27 | 3.990 | 4.010 | 3.870 | 3.900 | 3.900 | 57,432,478 |
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.