Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 15,957,927 |
| 2025-04-24 | 3.400 | 3.490 | 3.400 | 3.460 | 3.460 | 30,328,040 |
| 2025-04-23 | 3.470 | 3.480 | 3.380 | 3.400 | 3.400 | 18,950,985 |
| 2025-04-22 | 3.420 | 3.580 | 3.410 | 3.440 | 3.440 | 26,145,500 |
| 2025-04-21 | 3.320 | 3.420 | 3.270 | 3.410 | 3.410 | 26,839,236 |
| 2025-04-18 | 3.380 | 3.390 | 3.280 | 3.320 | 3.320 | 15,818,036 |
| 2025-04-17 | 3.280 | 3.380 | 3.250 | 3.360 | 3.360 | 26,093,700 |
| 2025-04-16 | 3.330 | 3.340 | 3.240 | 3.280 | 3.280 | 27,515,350 |
| 2025-04-15 | 3.410 | 3.440 | 3.320 | 3.360 | 3.360 | 37,684,908 |
| 2025-04-14 | 3.320 | 3.600 | 3.320 | 3.450 | 3.450 | 59,846,122 |
| 2025-04-11 | 3.210 | 3.350 | 3.180 | 3.290 | 3.290 | 39,996,710 |
| 2025-04-10 | 3.240 | 3.330 | 3.220 | 3.240 | 3.240 | 42,369,271 |
| 2025-04-09 | 3.120 | 3.310 | 2.840 | 3.230 | 3.230 | 54,414,474 |
| 2025-04-08 | 3.000 | 3.180 | 3.000 | 3.140 | 3.140 | 44,950,877 |
| 2025-04-07 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 30,460,700 |
| 2025-04-03 | 3.400 | 3.520 | 3.380 | 3.470 | 3.470 | 27,188,271 |
| 2025-04-02 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 16,990,500 |
| 2025-04-01 | 3.350 | 3.480 | 3.340 | 3.440 | 3.440 | 36,838,705 |
| 2025-03-31 | 3.480 | 3.480 | 3.280 | 3.350 | 3.350 | 46,096,580 |
| 2025-03-28 | 3.550 | 3.570 | 3.480 | 3.500 | 3.500 | 19,262,206 |
| 2025-03-27 | 3.560 | 3.640 | 3.460 | 3.550 | 3.550 | 34,943,100 |
| 2025-03-26 | 3.460 | 3.650 | 3.430 | 3.580 | 3.580 | 47,912,505 |
| 2025-03-25 | 3.500 | 3.530 | 3.410 | 3.460 | 3.460 | 47,109,006 |
| 2025-03-24 | 3.910 | 3.910 | 3.520 | 3.520 | 3.520 | 95,969,100 |
| 2025-03-21 | 4.060 | 4.090 | 3.900 | 3.910 | 3.910 | 69,652,500 |
| 2025-03-20 | 3.940 | 4.040 | 3.920 | 4.020 | 4.020 | 61,240,403 |
| 2025-03-19 | 3.920 | 3.970 | 3.840 | 3.930 | 3.930 | 46,922,700 |
| 2025-03-18 | 3.910 | 3.950 | 3.860 | 3.910 | 3.910 | 39,250,313 |
| 2025-03-17 | 3.780 | 4.080 | 3.780 | 3.890 | 3.890 | 86,118,043 |
| 2025-03-14 | 3.640 | 3.850 | 3.620 | 3.750 | 3.750 | 73,997,303 |
| 2025-03-13 | 3.710 | 3.800 | 3.620 | 3.640 | 3.640 | 47,706,504 |
| 2025-03-12 | 3.700 | 3.780 | 3.680 | 3.730 | 3.730 | 40,509,968 |
| 2025-03-11 | 3.650 | 3.740 | 3.630 | 3.720 | 3.720 | 48,597,686 |
| 2025-03-10 | 3.620 | 3.900 | 3.610 | 3.710 | 3.710 | 74,006,297 |
| 2025-03-07 | 3.680 | 3.710 | 3.600 | 3.610 | 3.610 | 42,203,039 |
| 2025-03-06 | 3.620 | 3.750 | 3.620 | 3.700 | 3.700 | 70,283,239 |
| 2025-03-05 | 3.560 | 3.770 | 3.510 | 3.650 | 3.650 | 60,628,720 |
| 2025-03-04 | 3.520 | 3.580 | 3.480 | 3.550 | 3.550 | 39,509,800 |
| 2025-03-03 | 3.630 | 3.720 | 3.540 | 3.570 | 3.570 | 62,612,818 |
| 2025-02-28 | 3.750 | 3.810 | 3.560 | 3.590 | 3.590 | 112,217,700 |
| 2025-02-27 | 3.550 | 3.850 | 3.520 | 3.850 | 3.850 | 83,841,571 |
| 2025-02-26 | 3.410 | 3.520 | 3.400 | 3.500 | 3.500 | 49,305,271 |
| 2025-02-25 | 3.480 | 3.500 | 3.390 | 3.410 | 3.410 | 38,548,900 |
| 2025-02-24 | 3.470 | 3.540 | 3.420 | 3.470 | 3.470 | 46,959,053 |
| 2025-02-21 | 3.410 | 3.530 | 3.400 | 3.460 | 3.460 | 39,364,088 |
| 2025-02-20 | 3.410 | 3.490 | 3.370 | 3.440 | 3.440 | 44,851,520 |
| 2025-02-19 | 3.440 | 3.530 | 3.380 | 3.440 | 3.440 | 42,642,420 |
| 2025-02-18 | 3.440 | 3.600 | 3.350 | 3.380 | 3.380 | 48,174,598 |
| 2025-02-17 | 3.370 | 3.480 | 3.370 | 3.440 | 3.440 | 35,215,320 |
| 2025-02-14 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 46,600,700 |
| 2025-02-13 | 3.480 | 3.560 | 3.450 | 3.520 | 3.520 | 47,378,980 |
| 2025-02-12 | 3.440 | 3.580 | 3.410 | 3.500 | 3.500 | 55,760,217 |
| 2025-02-11 | 3.430 | 3.510 | 3.380 | 3.440 | 3.440 | 49,125,572 |
| 2025-02-10 | 3.390 | 3.430 | 3.330 | 3.420 | 3.420 | 68,619,599 |
| 2025-02-07 | 3.070 | 3.400 | 3.070 | 3.400 | 3.400 | 44,888,537 |
| 2025-02-06 | 3.100 | 3.130 | 2.990 | 3.090 | 3.090 | 35,156,700 |
| 2025-02-05 | 3.090 | 3.190 | 3.070 | 3.090 | 3.090 | 30,741,231 |
| 2025-01-27 | 3.070 | 3.300 | 3.070 | 3.120 | 3.120 | 33,549,700 |
| 2025-01-24 | 3.020 | 3.120 | 2.950 | 3.050 | 3.050 | 23,053,700 |
| 2025-01-23 | 3.080 | 3.150 | 3.010 | 3.010 | 3.010 | 20,334,218 |
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.