Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.390 | 4.500 | 4.200 | 4.480 | 4.480 | 5,682,226 |
| 2026-10-22 | 4.630 | 4.810 | 4.390 | 4.410 | 4.410 | 6,687,150 |
| 2026-10-21 | 4.650 | 4.720 | 4.610 | 4.630 | 4.630 | 2,261,800 |
| 2026-10-20 | 4.690 | 4.800 | 4.600 | 4.640 | 4.640 | 2,371,400 |
| 2026-10-19 | 4.820 | 4.820 | 4.620 | 4.670 | 4.670 | 4,174,500 |
| 2026-10-16 | 4.880 | 4.890 | 4.750 | 4.820 | 4.820 | 2,958,000 |
| 2026-10-15 | 4.820 | 4.930 | 4.730 | 4.790 | 4.790 | 4,046,900 |
| 2026-10-14 | 4.930 | 5.100 | 4.900 | 4.910 | 4.910 | 4,755,000 |
| 2026-10-13 | 4.840 | 5.020 | 4.710 | 4.920 | 4.920 | 5,082,600 |
| 2026-10-12 | 5.150 | 5.150 | 4.810 | 4.850 | 4.850 | 6,345,950 |
| 2026-10-09 | 5.160 | 5.190 | 4.970 | 5.150 | 5.150 | 5,605,900 |
| 2026-10-08 | 5.390 | 5.460 | 5.100 | 5.170 | 5.170 | 5,617,800 |
| 2026-09-30 | 5.380 | 5.450 | 5.290 | 5.340 | 5.340 | 3,740,400 |
| 2026-09-29 | 5.200 | 5.420 | 5.180 | 5.390 | 5.390 | 7,067,300 |
| 2026-09-28 | 5.720 | 5.720 | 5.180 | 5.200 | 5.200 | 9,464,500 |
| 2026-09-24 | 5.750 | 5.890 | 5.720 | 5.720 | 5.720 | 4,666,600 |
| 2026-09-23 | 5.690 | 5.840 | 5.650 | 5.820 | 5.820 | 5,925,360 |
| 2026-09-22 | 5.740 | 5.800 | 5.650 | 5.710 | 5.710 | 3,792,800 |
| 2026-09-21 | 5.770 | 5.940 | 5.750 | 5.780 | 5.780 | 5,133,000 |
| 2026-09-18 | 5.610 | 5.820 | 5.610 | 5.790 | 5.790 | 4,632,007 |
| 2026-09-17 | 5.650 | 5.670 | 5.570 | 5.630 | 5.630 | 2,105,400 |
| 2026-09-16 | 5.600 | 5.650 | 5.570 | 5.630 | 5.630 | 2,342,450 |
| 2026-09-15 | 5.730 | 5.780 | 5.630 | 5.630 | 5.630 | 4,078,700 |
| 2026-09-14 | 5.710 | 5.880 | 5.660 | 5.760 | 5.760 | 5,110,250 |
| 2026-09-11 | 5.750 | 5.820 | 5.650 | 5.730 | 5.730 | 4,548,200 |
| 2026-09-10 | 5.780 | 5.930 | 5.730 | 5.820 | 5.820 | 5,067,706 |
| 2026-09-09 | 5.910 | 5.960 | 5.780 | 5.800 | 5.800 | 5,920,500 |
| 2026-09-08 | 6.120 | 6.160 | 5.960 | 5.960 | 5.960 | 7,585,400 |
| 2026-09-07 | 5.900 | 6.200 | 5.900 | 6.090 | 6.090 | 13,584,275 |
| 2026-09-04 | 5.720 | 5.940 | 5.700 | 5.900 | 5.900 | 6,731,575 |
| 2026-09-03 | 5.800 | 5.880 | 5.690 | 5.760 | 5.760 | 6,532,800 |
| 2026-09-02 | 5.750 | 5.960 | 5.640 | 5.860 | 5.860 | 7,887,100 |
| 2026-09-01 | 5.560 | 5.920 | 5.510 | 5.760 | 5.760 | 10,000,300 |
| 2026-08-31 | 5.540 | 5.570 | 5.420 | 5.560 | 5.560 | 3,916,600 |
| 2026-08-28 | 5.610 | 5.710 | 5.540 | 5.570 | 5.570 | 4,812,000 |
| 2026-08-27 | 5.660 | 5.670 | 5.520 | 5.580 | 5.580 | 6,515,700 |
| 2026-08-26 | 5.690 | 5.790 | 5.520 | 5.610 | 5.610 | 9,554,900 |
| 2026-08-25 | 5.890 | 6.050 | 5.600 | 5.740 | 5.740 | 16,432,354 |
| 2026-08-24 | 5.160 | 5.710 | 5.130 | 5.710 | 5.710 | 13,713,903 |
| 2026-08-21 | 4.880 | 5.260 | 4.770 | 5.190 | 5.190 | 8,315,500 |
| 2026-08-20 | 4.910 | 4.970 | 4.880 | 4.920 | 4.920 | 3,541,600 |
| 2026-08-19 | 5.030 | 5.040 | 4.850 | 4.910 | 4.910 | 4,802,500 |
| 2026-08-18 | 5.120 | 5.140 | 5.040 | 5.070 | 5.070 | 4,018,550 |
| 2026-08-17 | 5.220 | 5.220 | 5.090 | 5.120 | 5.120 | 4,356,200 |
| 2026-08-14 | 5.080 | 5.250 | 5.040 | 5.200 | 5.200 | 6,092,800 |
| 2026-08-13 | 5.210 | 5.350 | 5.150 | 5.150 | 5.150 | 5,760,900 |
| 2026-08-12 | 5.090 | 5.220 | 5.090 | 5.210 | 5.210 | 4,322,000 |
| 2026-08-11 | 5.160 | 5.210 | 5.020 | 5.110 | 5.110 | 5,272,550 |
| 2026-08-10 | 5.100 | 5.130 | 4.970 | 5.070 | 5.070 | 5,195,850 |
| 2026-08-07 | 5.220 | 5.220 | 5.040 | 5.160 | 5.160 | 4,886,900 |
| 2026-08-06 | 5.270 | 5.300 | 5.120 | 5.170 | 5.170 | 6,264,800 |
| 2026-08-05 | 5.190 | 5.390 | 5.070 | 5.260 | 5.260 | 11,015,987 |
| 2026-08-04 | 5.000 | 5.360 | 5.000 | 5.140 | 5.140 | 12,745,987 |
| 2026-08-03 | 4.500 | 4.930 | 4.470 | 4.930 | 4.930 | 7,310,350 |
| 2026-07-31 | 4.340 | 4.500 | 4.340 | 4.480 | 4.480 | 7,145,450 |
| 2026-07-30 | 4.450 | 4.500 | 4.260 | 4.300 | 4.300 | 7,716,800 |
| 2026-07-29 | 4.380 | 4.530 | 4.380 | 4.440 | 4.440 | 5,176,000 |
| 2026-07-28 | 4.360 | 4.540 | 4.310 | 4.400 | 4.400 | 6,973,650 |
| 2026-07-27 | 4.240 | 4.410 | 4.170 | 4.400 | 4.400 | 6,371,600 |
| 2026-07-24 | 4.260 | 4.330 | 4.170 | 4.210 | 4.210 | 6,491,500 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-14 | 0.0800 CNY |
| 2020-07-10 | 0.0600 CNY |
| 2019-07-10 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.