Hainan RuiZe New Building Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.460	2.610	2.330	2.330	2.330	102,401,000
2024-10-28	2.280	2.440	2.260	2.410	2.410	84,116,858
2024-10-25	2.220	2.310	2.210	2.280	2.280	53,694,545
2024-10-24	2.210	2.270	2.160	2.240	2.240	49,389,900
2024-10-23	2.180	2.250	2.160	2.230	2.230	50,338,326
2024-10-22	2.140	2.270	2.140	2.190	2.190	47,265,618
2024-10-21	2.180	2.200	2.120	2.130	2.130	43,182,249
2024-10-18	2.130	2.200	2.080	2.170	2.170	54,153,658
2024-10-17	2.280	2.300	2.160	2.170	2.170	64,794,403
2024-10-16	2.270	2.360	2.250	2.310	2.310	64,591,974
2024-10-15	2.280	2.340	2.250	2.250	2.250	73,387,700
2024-10-14	2.370	2.470	2.270	2.380	2.380	116,496,674
2024-10-11	2.100	2.260	2.060	2.260	2.260	67,269,799
2024-10-10	2.020	2.120	1.980	2.050	2.050	37,499,580
2024-10-09	2.270	2.270	2.060	2.060	2.060	68,404,663
2024-10-08	2.500	2.540	2.190	2.290	2.290	143,966,060
2024-09-30	2.240	2.340	2.150	2.310	2.310	113,086,391
2024-09-27	2.240	2.240	2.100	2.150	2.150	109,397,841
2024-09-26	1.850	2.060	1.850	2.060	2.060	57,220,620
2024-09-25	1.840	1.910	1.820	1.870	1.870	53,045,532
2024-09-24	1.760	1.850	1.740	1.820	1.820	45,797,385
2024-09-23	1.750	1.770	1.700	1.770	1.770	38,461,810
2024-09-20	1.850	1.880	1.760	1.780	1.780	48,723,300
2024-09-19	1.810	1.880	1.780	1.850	1.850	55,507,800
2024-09-18	1.790	1.850	1.710	1.830	1.830	69,197,700
2024-09-13	1.850	2.030	1.750	1.880	1.880	110,000,400
2024-09-12	1.680	1.850	1.670	1.850	1.850	71,366,620
2024-09-11	1.670	1.760	1.660	1.680	1.680	44,144,649
2024-09-10	1.800	1.810	1.690	1.690	1.690	86,536,478
2024-09-09	1.730	1.880	1.720	1.880	1.880	114,549,378
2024-09-06	1.770	1.800	1.680	1.710	1.710	89,467,306
2024-09-05	1.510	1.670	1.510	1.670	1.670	36,911,592
2024-09-04	1.540	1.560	1.520	1.520	1.520	10,436,300
2024-09-03	1.580	1.590	1.530	1.560	1.560	10,664,100
2024-09-02	1.530	1.640	1.530	1.560	1.560	24,767,431
2024-08-30	1.490	1.570	1.480	1.530	1.530	18,973,006
2024-08-29	1.460	1.510	1.440	1.500	1.500	14,393,806
2024-08-28	1.500	1.530	1.470	1.490	1.490	11,291,000
2024-08-27	1.500	1.520	1.470	1.510	1.510	12,480,631
2024-08-26	1.510	1.540	1.490	1.510	1.510	14,837,700
2024-08-23	1.570	1.590	1.500	1.520	1.520	24,077,900
2024-08-22	1.560	1.630	1.520	1.590	1.590	35,018,200
2024-08-21	1.580	1.610	1.530	1.560	1.560	29,112,700
2024-08-20	1.620	1.670	1.550	1.600	1.600	48,029,000
2024-08-19	1.420	1.560	1.400	1.560	1.560	32,163,000
2024-08-16	1.470	1.480	1.420	1.420	1.420	15,923,900
2024-08-15	1.490	1.500	1.450	1.470	1.470	23,474,840
2024-08-14	1.520	1.550	1.470	1.490	1.490	34,516,900
2024-08-13	1.410	1.560	1.390	1.540	1.540	52,773,840
2024-08-12	1.530	1.540	1.390	1.420	1.420	29,530,200
2024-08-09	1.520	1.570	1.520	1.530	1.530	17,476,700
2024-08-08	1.530	1.560	1.510	1.540	1.540	18,826,544
2024-08-07	1.570	1.570	1.530	1.540	1.540	25,472,723
2024-08-06	1.580	1.600	1.530	1.560	1.560	39,220,445
2024-08-05	1.550	1.660	1.530	1.610	1.610	57,932,589
2024-08-02	1.580	1.680	1.560	1.570	1.570	71,622,392
2024-08-01	1.550	1.670	1.530	1.670	1.670	86,481,924
2024-07-31	1.520	1.520	1.480	1.520	1.520	28,794,761
2024-07-30	1.350	1.380	1.340	1.380	1.380	10,786,700
2024-07-29	1.340	1.350	1.310	1.340	1.340	7,325,100

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.