Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.280 | 4.880 | 4.270 | 4.880 | 4.880 | 228,797,331 |
| 2025-07-23 | 4.800 | 5.110 | 4.440 | 4.440 | 4.440 | 234,260,648 |
| 2025-07-22 | 4.690 | 5.110 | 4.430 | 4.930 | 4.930 | 297,363,033 |
| 2025-07-21 | 4.300 | 4.760 | 4.250 | 4.690 | 4.690 | 285,558,312 |
| 2025-07-18 | 4.150 | 4.380 | 4.110 | 4.330 | 4.330 | 140,766,537 |
| 2025-07-17 | 3.940 | 4.410 | 3.930 | 4.280 | 4.280 | 187,157,453 |
| 2025-07-16 | 3.850 | 4.210 | 3.830 | 4.010 | 4.010 | 135,944,619 |
| 2025-07-15 | 3.880 | 3.900 | 3.760 | 3.830 | 3.830 | 40,397,600 |
| 2025-07-14 | 3.800 | 3.940 | 3.770 | 3.930 | 3.930 | 47,137,700 |
| 2025-07-11 | 3.860 | 3.900 | 3.770 | 3.800 | 3.800 | 39,598,600 |
| 2025-07-10 | 3.830 | 3.920 | 3.790 | 3.870 | 3.870 | 37,545,200 |
| 2025-07-09 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 32,922,700 |
| 2025-07-08 | 3.750 | 3.830 | 3.730 | 3.820 | 3.820 | 32,579,000 |
| 2025-07-07 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 23,689,200 |
| 2025-07-04 | 3.780 | 3.880 | 3.780 | 3.830 | 3.830 | 33,022,278 |
| 2025-07-03 | 3.800 | 3.830 | 3.760 | 3.790 | 3.790 | 23,035,400 |
| 2025-07-02 | 3.810 | 3.840 | 3.730 | 3.780 | 3.780 | 25,490,700 |
| 2025-07-01 | 3.830 | 3.900 | 3.750 | 3.810 | 3.810 | 32,971,700 |
| 2025-06-30 | 3.770 | 3.880 | 3.770 | 3.850 | 3.850 | 31,227,200 |
| 2025-06-27 | 3.740 | 3.790 | 3.720 | 3.750 | 3.750 | 20,823,412 |
| 2025-06-26 | 3.670 | 3.850 | 3.660 | 3.770 | 3.770 | 57,747,240 |
| 2025-06-25 | 3.630 | 3.770 | 3.610 | 3.690 | 3.690 | 34,481,300 |
| 2025-06-24 | 3.620 | 3.700 | 3.620 | 3.630 | 3.630 | 20,997,300 |
| 2025-06-23 | 3.480 | 3.630 | 3.460 | 3.620 | 3.620 | 26,608,600 |
| 2025-06-20 | 3.580 | 3.650 | 3.540 | 3.550 | 3.550 | 25,586,200 |
| 2025-06-19 | 3.680 | 3.740 | 3.560 | 3.580 | 3.580 | 28,845,300 |
| 2025-06-18 | 3.730 | 3.790 | 3.690 | 3.700 | 3.700 | 38,980,300 |
| 2025-06-17 | 3.640 | 3.740 | 3.640 | 3.730 | 3.730 | 39,520,872 |
| 2025-06-16 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 27,536,100 |
| 2025-06-13 | 3.600 | 3.750 | 3.550 | 3.630 | 3.630 | 39,455,008 |
| 2025-06-12 | 3.630 | 3.650 | 3.570 | 3.610 | 3.610 | 27,839,100 |
| 2025-06-11 | 3.630 | 3.730 | 3.600 | 3.640 | 3.640 | 41,226,900 |
| 2025-06-10 | 3.670 | 3.710 | 3.600 | 3.630 | 3.630 | 49,295,283 |
| 2025-06-09 | 3.550 | 3.730 | 3.540 | 3.680 | 3.680 | 101,814,105 |
| 2025-06-06 | 3.720 | 3.820 | 3.580 | 3.730 | 3.730 | 135,664,989 |
| 2025-06-05 | 3.570 | 3.580 | 3.450 | 3.470 | 3.470 | 31,277,828 |
| 2025-06-04 | 3.390 | 3.680 | 3.370 | 3.590 | 3.590 | 49,071,678 |
| 2025-06-03 | 3.350 | 3.420 | 3.330 | 3.380 | 3.380 | 12,680,578 |
| 2025-05-30 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 15,721,700 |
| 2025-05-29 | 3.420 | 3.500 | 3.390 | 3.450 | 3.450 | 24,019,180 |
| 2025-05-28 | 3.450 | 3.510 | 3.430 | 3.430 | 3.430 | 21,897,130 |
| 2025-05-27 | 3.460 | 3.510 | 3.390 | 3.450 | 3.450 | 23,793,800 |
| 2025-05-26 | 3.600 | 3.600 | 3.390 | 3.460 | 3.460 | 52,639,479 |
| 2025-05-23 | 3.650 | 3.700 | 3.560 | 3.600 | 3.600 | 25,313,500 |
| 2025-05-22 | 3.730 | 3.740 | 3.640 | 3.680 | 3.680 | 16,861,400 |
| 2025-05-21 | 3.730 | 3.760 | 3.680 | 3.720 | 3.720 | 13,909,300 |
| 2025-05-20 | 3.710 | 3.760 | 3.680 | 3.740 | 3.740 | 20,653,800 |
| 2025-05-19 | 3.700 | 3.720 | 3.630 | 3.710 | 3.710 | 15,142,700 |
| 2025-05-16 | 3.680 | 3.740 | 3.640 | 3.660 | 3.660 | 16,309,700 |
| 2025-05-15 | 3.670 | 3.680 | 3.610 | 3.680 | 3.680 | 13,603,500 |
| 2025-05-14 | 3.650 | 3.690 | 3.620 | 3.670 | 3.670 | 15,048,500 |
| 2025-05-13 | 3.720 | 3.760 | 3.640 | 3.650 | 3.650 | 21,458,700 |
| 2025-05-12 | 3.780 | 3.870 | 3.670 | 3.690 | 3.690 | 28,280,503 |
| 2025-05-09 | 3.730 | 3.800 | 3.710 | 3.760 | 3.760 | 25,805,000 |
| 2025-05-08 | 3.700 | 3.760 | 3.680 | 3.710 | 3.710 | 20,095,083 |
| 2025-05-07 | 3.770 | 3.890 | 3.690 | 3.710 | 3.710 | 34,217,938 |
| 2025-05-06 | 3.590 | 3.740 | 3.590 | 3.720 | 3.720 | 34,615,442 |
| 2025-04-30 | 3.470 | 3.600 | 3.470 | 3.570 | 3.570 | 36,056,000 |
| 2025-04-29 | 3.450 | 3.520 | 3.400 | 3.470 | 3.470 | 19,313,900 |
| 2025-04-28 | 3.430 | 3.540 | 3.430 | 3.440 | 3.440 | 24,227,806 |
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.