Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.100 | 4.170 | 3.980 | 3.980 | 3.980 | 63,362,281 |
| 2025-10-23 | 4.070 | 4.150 | 4.040 | 4.110 | 4.110 | 53,411,734 |
| 2025-10-22 | 4.150 | 4.240 | 4.060 | 4.070 | 4.070 | 68,245,753 |
| 2025-10-21 | 4.060 | 4.200 | 3.950 | 4.160 | 4.160 | 101,386,745 |
| 2025-10-20 | 4.060 | 4.230 | 4.030 | 4.070 | 4.070 | 116,281,082 |
| 2025-10-17 | 3.970 | 4.100 | 3.970 | 4.030 | 4.030 | 106,166,895 |
| 2025-10-16 | 3.940 | 4.050 | 3.900 | 4.010 | 4.010 | 92,804,418 |
| 2025-10-15 | 3.880 | 3.940 | 3.860 | 3.940 | 3.940 | 28,458,199 |
| 2025-10-14 | 3.860 | 3.980 | 3.850 | 3.890 | 3.890 | 47,879,900 |
| 2025-10-13 | 3.760 | 3.860 | 3.730 | 3.860 | 3.860 | 41,777,043 |
| 2025-10-10 | 3.830 | 4.050 | 3.820 | 3.930 | 3.930 | 72,465,027 |
| 2025-10-09 | 3.930 | 3.940 | 3.800 | 3.840 | 3.840 | 48,053,700 |
| 2025-09-30 | 3.930 | 4.020 | 3.910 | 3.940 | 3.940 | 55,218,316 |
| 2025-09-29 | 3.850 | 3.980 | 3.780 | 3.950 | 3.950 | 72,443,598 |
| 2025-09-26 | 3.640 | 3.930 | 3.620 | 3.850 | 3.850 | 99,847,404 |
| 2025-09-25 | 3.710 | 3.770 | 3.660 | 3.660 | 3.660 | 29,051,237 |
| 2025-09-24 | 3.630 | 3.700 | 3.590 | 3.690 | 3.690 | 26,425,634 |
| 2025-09-23 | 3.670 | 3.680 | 3.540 | 3.640 | 3.640 | 34,660,681 |
| 2025-09-22 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 23,486,300 |
| 2025-09-19 | 3.680 | 3.770 | 3.660 | 3.700 | 3.700 | 28,907,517 |
| 2025-09-18 | 3.750 | 3.820 | 3.680 | 3.710 | 3.710 | 46,579,717 |
| 2025-09-17 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 37,954,319 |
| 2025-09-16 | 3.740 | 3.860 | 3.720 | 3.830 | 3.830 | 54,174,715 |
| 2025-09-15 | 3.720 | 3.760 | 3.680 | 3.750 | 3.750 | 35,174,584 |
| 2025-09-12 | 3.680 | 3.820 | 3.670 | 3.750 | 3.750 | 54,792,067 |
| 2025-09-11 | 3.750 | 3.770 | 3.640 | 3.700 | 3.700 | 45,004,328 |
| 2025-09-10 | 3.580 | 3.710 | 3.560 | 3.690 | 3.690 | 55,541,253 |
| 2025-09-09 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 19,164,464 |
| 2025-09-08 | 3.600 | 3.670 | 3.580 | 3.610 | 3.610 | 27,198,215 |
| 2025-09-05 | 3.580 | 3.650 | 3.500 | 3.620 | 3.620 | 33,757,813 |
| 2025-09-04 | 3.460 | 3.680 | 3.450 | 3.580 | 3.580 | 59,273,540 |
| 2025-09-03 | 3.550 | 3.570 | 3.440 | 3.460 | 3.460 | 28,526,294 |
| 2025-09-02 | 3.600 | 3.620 | 3.520 | 3.550 | 3.550 | 32,994,145 |
| 2025-09-01 | 3.620 | 3.660 | 3.560 | 3.600 | 3.600 | 30,986,621 |
| 2025-08-29 | 3.650 | 3.690 | 3.620 | 3.630 | 3.630 | 25,424,263 |
| 2025-08-28 | 3.650 | 3.720 | 3.560 | 3.660 | 3.660 | 37,935,579 |
| 2025-08-27 | 3.810 | 3.850 | 3.680 | 3.680 | 3.680 | 62,492,792 |
| 2025-08-26 | 3.800 | 3.830 | 3.750 | 3.800 | 3.800 | 51,677,728 |
| 2025-08-25 | 3.770 | 3.850 | 3.750 | 3.820 | 3.820 | 63,072,390 |
| 2025-08-22 | 3.760 | 3.780 | 3.710 | 3.760 | 3.760 | 38,651,463 |
| 2025-08-21 | 3.780 | 3.800 | 3.740 | 3.750 | 3.750 | 37,149,462 |
| 2025-08-20 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 34,837,313 |
| 2025-08-19 | 3.750 | 3.790 | 3.730 | 3.760 | 3.760 | 34,773,096 |
| 2025-08-18 | 3.720 | 3.790 | 3.700 | 3.770 | 3.770 | 41,507,533 |
| 2025-08-15 | 3.690 | 3.710 | 3.680 | 3.710 | 3.710 | 36,679,625 |
| 2025-08-14 | 3.810 | 3.820 | 3.680 | 3.690 | 3.690 | 61,815,680 |
| 2025-08-13 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 52,393,319 |
| 2025-08-12 | 3.940 | 3.950 | 3.870 | 3.890 | 3.890 | 40,858,542 |
| 2025-08-11 | 3.940 | 3.970 | 3.900 | 3.950 | 3.950 | 47,705,882 |
| 2025-08-08 | 3.870 | 3.950 | 3.850 | 3.920 | 3.920 | 46,934,220 |
| 2025-08-07 | 3.930 | 3.940 | 3.860 | 3.890 | 3.890 | 38,219,428 |
| 2025-08-06 | 3.890 | 3.900 | 3.840 | 3.860 | 3.860 | 40,944,093 |
| 2025-08-05 | 3.910 | 3.940 | 3.880 | 3.900 | 3.900 | 38,360,239 |
| 2025-08-04 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 41,366,798 |
| 2025-08-01 | 3.930 | 3.930 | 3.880 | 3.900 | 3.900 | 41,046,089 |
| 2025-07-31 | 4.030 | 4.050 | 3.900 | 3.930 | 3.930 | 85,938,568 |
| 2025-07-30 | 4.070 | 4.150 | 4.030 | 4.050 | 4.050 | 81,707,052 |
| 2025-07-29 | 4.170 | 4.230 | 4.070 | 4.100 | 4.100 | 97,564,813 |
| 2025-07-28 | 4.460 | 4.510 | 4.170 | 4.200 | 4.200 | 149,447,854 |
| 2025-07-25 | 4.890 | 4.940 | 4.450 | 4.450 | 4.450 | 236,924,518 |
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.