Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 39,412,900 |
| 2026-10-21 | 3.460 | 3.500 | 3.390 | 3.440 | 3.440 | 63,504,600 |
| 2026-10-20 | 3.210 | 3.430 | 3.170 | 3.430 | 3.430 | 75,887,959 |
| 2026-10-19 | 3.140 | 3.170 | 3.030 | 3.120 | 3.120 | 18,304,645 |
| 2026-10-16 | 3.190 | 3.240 | 3.140 | 3.160 | 3.160 | 18,042,300 |
| 2026-10-15 | 3.200 | 3.220 | 3.110 | 3.140 | 3.140 | 19,721,900 |
| 2026-10-14 | 3.370 | 3.430 | 3.230 | 3.240 | 3.240 | 23,704,947 |
| 2026-10-13 | 3.350 | 3.500 | 3.280 | 3.390 | 3.390 | 36,237,293 |
| 2026-10-12 | 3.240 | 3.380 | 3.180 | 3.380 | 3.380 | 35,253,898 |
| 2026-10-09 | 3.180 | 3.260 | 3.090 | 3.260 | 3.260 | 20,965,100 |
| 2026-10-08 | 3.230 | 3.270 | 3.140 | 3.170 | 3.170 | 14,087,199 |
| 2026-09-30 | 3.320 | 3.320 | 3.170 | 3.220 | 3.220 | 15,021,063 |
| 2026-09-29 | 3.220 | 3.330 | 3.210 | 3.290 | 3.290 | 25,614,039 |
| 2026-09-28 | 3.220 | 3.270 | 3.160 | 3.220 | 3.220 | 16,703,104 |
| 2026-09-24 | 3.190 | 3.230 | 3.100 | 3.220 | 3.220 | 24,457,766 |
| 2026-09-23 | 3.270 | 3.360 | 3.170 | 3.190 | 3.190 | 34,677,699 |
| 2026-09-22 | 3.480 | 3.490 | 3.250 | 3.300 | 3.300 | 55,205,000 |
Page 1 of 1 · 17 trading days
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.