Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.070 | 3.080 | 3.000 | 3.020 | 3.020 | 14,949,900 |
| 2025-01-21 | 3.150 | 3.160 | 3.060 | 3.080 | 3.080 | 17,472,009 |
| 2025-01-20 | 3.150 | 3.160 | 3.050 | 3.120 | 3.120 | 18,702,200 |
| 2025-01-17 | 3.150 | 3.180 | 3.090 | 3.110 | 3.110 | 24,943,300 |
| 2025-01-16 | 3.200 | 3.210 | 3.090 | 3.180 | 3.180 | 44,464,800 |
| 2025-01-15 | 3.040 | 3.240 | 3.000 | 3.140 | 3.140 | 50,543,634 |
| 2025-01-14 | 2.830 | 3.030 | 2.830 | 3.030 | 3.030 | 37,517,170 |
| 2025-01-13 | 2.810 | 2.880 | 2.760 | 2.820 | 2.820 | 27,865,369 |
| 2025-01-10 | 3.050 | 3.110 | 2.890 | 2.900 | 2.900 | 38,663,768 |
| 2025-01-09 | 3.030 | 3.080 | 2.990 | 3.040 | 3.040 | 22,733,594 |
| 2025-01-08 | 3.140 | 3.150 | 2.940 | 3.060 | 3.060 | 36,361,474 |
| 2025-01-07 | 3.070 | 3.180 | 3.030 | 3.120 | 3.120 | 37,366,324 |
| 2025-01-06 | 3.130 | 3.160 | 2.980 | 3.030 | 3.030 | 40,591,375 |
| 2025-01-03 | 3.430 | 3.450 | 3.090 | 3.140 | 3.140 | 68,535,661 |
| 2025-01-02 | 3.500 | 3.590 | 3.350 | 3.390 | 3.390 | 67,060,223 |
| 2024-12-31 | 3.620 | 3.760 | 3.510 | 3.540 | 3.540 | 73,337,860 |
| 2024-12-30 | 3.480 | 3.750 | 3.420 | 3.660 | 3.660 | 118,002,572 |
| 2024-12-27 | 3.220 | 3.500 | 3.160 | 3.500 | 3.500 | 54,915,063 |
| 2024-12-26 | 3.170 | 3.270 | 3.130 | 3.180 | 3.180 | 36,886,100 |
| 2024-12-25 | 3.250 | 3.280 | 3.020 | 3.140 | 3.140 | 56,773,627 |
| 2024-12-24 | 3.330 | 3.380 | 3.210 | 3.290 | 3.290 | 52,212,003 |
| 2024-12-23 | 3.600 | 3.660 | 3.330 | 3.350 | 3.350 | 84,034,100 |
| 2024-12-20 | 3.670 | 3.850 | 3.660 | 3.680 | 3.680 | 75,884,600 |
| 2024-12-19 | 3.600 | 3.770 | 3.480 | 3.670 | 3.670 | 93,668,694 |
| 2024-12-18 | 3.830 | 3.910 | 3.620 | 3.640 | 3.640 | 103,440,722 |
| 2024-12-17 | 4.050 | 4.090 | 3.740 | 3.780 | 3.780 | 136,492,316 |
| 2024-12-16 | 3.890 | 4.280 | 3.790 | 4.130 | 4.130 | 183,153,548 |
| 2024-12-13 | 3.840 | 4.200 | 3.830 | 4.040 | 4.040 | 206,035,429 |
| 2024-12-12 | 3.680 | 4.030 | 3.580 | 3.820 | 3.820 | 159,011,911 |
| 2024-12-11 | 3.310 | 3.700 | 3.310 | 3.700 | 3.700 | 100,164,734 |
| 2024-12-10 | 3.510 | 3.550 | 3.350 | 3.360 | 3.360 | 86,065,737 |
| 2024-12-09 | 3.330 | 3.570 | 3.330 | 3.410 | 3.410 | 101,431,937 |
| 2024-12-06 | 3.350 | 3.440 | 3.270 | 3.360 | 3.360 | 101,853,503 |
| 2024-12-05 | 3.210 | 3.420 | 3.140 | 3.360 | 3.360 | 128,879,896 |
| 2024-12-04 | 3.510 | 3.560 | 3.280 | 3.340 | 3.340 | 197,280,181 |
| 2024-12-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 47,887,231 |
| 2024-12-02 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 32,978,409 |
| 2024-11-29 | 3.010 | 3.010 | 2.890 | 2.920 | 2.920 | 66,109,500 |
| 2024-11-28 | 2.980 | 3.120 | 2.970 | 3.010 | 3.010 | 97,243,354 |
| 2024-11-27 | 2.950 | 3.080 | 2.760 | 3.010 | 3.010 | 87,435,179 |
| 2024-11-26 | 2.770 | 3.040 | 2.740 | 2.970 | 2.970 | 104,390,899 |
| 2024-11-25 | 2.720 | 2.860 | 2.680 | 2.770 | 2.770 | 52,964,775 |
| 2024-11-22 | 2.770 | 2.930 | 2.710 | 2.730 | 2.730 | 69,197,799 |
| 2024-11-21 | 2.690 | 2.820 | 2.690 | 2.780 | 2.780 | 50,692,699 |
| 2024-11-20 | 2.650 | 2.710 | 2.610 | 2.700 | 2.700 | 47,665,950 |
| 2024-11-19 | 2.630 | 2.640 | 2.490 | 2.620 | 2.620 | 54,849,579 |
| 2024-11-18 | 2.720 | 2.750 | 2.590 | 2.620 | 2.620 | 51,608,600 |
| 2024-11-15 | 2.800 | 2.840 | 2.700 | 2.700 | 2.700 | 55,978,000 |
| 2024-11-14 | 2.860 | 2.900 | 2.800 | 2.810 | 2.810 | 44,762,800 |
| 2024-11-13 | 2.910 | 2.960 | 2.770 | 2.870 | 2.870 | 82,022,837 |
| 2024-11-12 | 2.960 | 3.090 | 2.890 | 2.960 | 2.960 | 78,692,709 |
| 2024-11-11 | 3.010 | 3.110 | 2.920 | 2.960 | 2.960 | 87,647,909 |
| 2024-11-08 | 3.200 | 3.340 | 3.020 | 3.060 | 3.060 | 167,011,197 |
| 2024-11-07 | 3.070 | 3.360 | 3.030 | 3.200 | 3.200 | 165,584,425 |
| 2024-11-06 | 3.390 | 3.390 | 3.070 | 3.150 | 3.150 | 247,404,383 |
| 2024-11-05 | 2.750 | 3.080 | 2.730 | 3.080 | 3.080 | 85,541,232 |
| 2024-11-04 | 2.760 | 3.000 | 2.750 | 2.800 | 2.800 | 106,230,129 |
| 2024-11-01 | 2.970 | 3.050 | 2.560 | 2.790 | 2.790 | 194,114,155 |
| 2024-10-31 | 2.690 | 2.820 | 2.560 | 2.820 | 2.820 | 138,644,035 |
| 2024-10-30 | 2.340 | 2.560 | 2.300 | 2.560 | 2.560 | 120,344,661 |
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.