Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.470 | 2.530 | 2.430 | 2.530 | 2.530 | 6,593,845 |
| 2024-07-29 | 2.370 | 2.470 | 2.350 | 2.460 | 2.460 | 6,699,400 |
| 2024-07-26 | 2.350 | 2.440 | 2.340 | 2.380 | 2.380 | 5,066,600 |
| 2024-07-25 | 2.370 | 2.370 | 2.260 | 2.320 | 2.320 | 3,930,300 |
| 2024-07-24 | 2.350 | 2.370 | 2.270 | 2.290 | 2.290 | 4,220,700 |
| 2024-07-23 | 2.340 | 2.440 | 2.340 | 2.370 | 2.370 | 5,071,350 |
| 2024-07-22 | 2.320 | 2.370 | 2.300 | 2.350 | 2.350 | 3,854,403 |
| 2024-07-19 | 2.280 | 2.340 | 2.240 | 2.320 | 2.320 | 4,590,600 |
| 2024-07-18 | 2.280 | 2.310 | 2.220 | 2.290 | 2.290 | 3,698,025 |
| 2024-07-17 | 2.300 | 2.380 | 2.270 | 2.280 | 2.280 | 3,943,800 |
| 2024-07-16 | 2.340 | 2.360 | 2.280 | 2.320 | 2.320 | 4,517,400 |
| 2024-07-15 | 2.420 | 2.450 | 2.320 | 2.340 | 2.340 | 4,189,550 |
| 2024-07-12 | 2.440 | 2.530 | 2.380 | 2.430 | 2.430 | 6,640,500 |
| 2024-07-11 | 2.320 | 2.480 | 2.310 | 2.420 | 2.420 | 9,309,428 |
| 2024-07-10 | 2.320 | 2.380 | 2.250 | 2.270 | 2.270 | 7,461,900 |
| 2024-07-09 | 2.430 | 2.460 | 2.330 | 2.380 | 2.380 | 6,823,075 |
| 2024-07-08 | 2.540 | 2.540 | 2.410 | 2.430 | 2.430 | 6,191,000 |
| 2024-07-05 | 2.490 | 2.590 | 2.420 | 2.560 | 2.560 | 7,133,650 |
| 2024-07-04 | 2.590 | 2.640 | 2.460 | 2.480 | 2.480 | 6,910,200 |
| 2024-07-03 | 2.560 | 2.640 | 2.530 | 2.590 | 2.590 | 6,452,900 |
| 2024-07-02 | 2.460 | 2.590 | 2.440 | 2.560 | 2.560 | 9,039,000 |
| 2024-07-01 | 2.450 | 2.490 | 2.410 | 2.470 | 2.470 | 4,870,400 |
| 2024-06-28 | 2.470 | 2.510 | 2.430 | 2.450 | 2.450 | 4,670,605 |
| 2024-06-27 | 2.480 | 2.540 | 2.450 | 2.450 | 2.450 | 6,772,505 |
| 2024-06-26 | 2.410 | 2.500 | 2.340 | 2.490 | 2.490 | 7,081,900 |
| 2024-06-25 | 2.370 | 2.480 | 2.350 | 2.380 | 2.380 | 6,029,600 |
| 2024-06-24 | 2.450 | 2.460 | 2.340 | 2.360 | 2.360 | 8,467,345 |
| 2024-06-21 | 2.490 | 2.520 | 2.400 | 2.480 | 2.480 | 5,649,900 |
| 2024-06-20 | 2.600 | 2.600 | 2.480 | 2.490 | 2.490 | 8,247,283 |
| 2024-06-19 | 2.650 | 2.670 | 2.560 | 2.610 | 2.610 | 6,293,500 |
| 2024-06-18 | 2.540 | 2.630 | 2.510 | 2.610 | 2.610 | 7,970,403 |
| 2024-06-17 | 2.680 | 2.680 | 2.540 | 2.540 | 2.540 | 8,225,000 |
| 2024-06-14 | 2.640 | 2.660 | 2.560 | 2.650 | 2.650 | 6,691,300 |
| 2024-06-13 | 2.710 | 2.730 | 2.590 | 2.610 | 2.610 | 9,202,200 |
| 2024-06-12 | 2.580 | 2.680 | 2.540 | 2.660 | 2.660 | 15,756,925 |
| 2024-06-11 | 2.610 | 2.610 | 2.380 | 2.530 | 2.530 | 18,525,652 |
| 2024-06-07 | 2.460 | 2.630 | 2.450 | 2.630 | 2.630 | 11,412,152 |
| 2024-06-06 | 2.630 | 2.650 | 2.360 | 2.390 | 2.390 | 16,911,575 |
| 2024-06-05 | 2.720 | 2.720 | 2.580 | 2.610 | 2.610 | 13,272,300 |
| 2024-06-04 | 2.810 | 2.830 | 2.670 | 2.720 | 2.720 | 16,216,250 |
| 2024-06-03 | 2.880 | 2.990 | 2.730 | 2.770 | 2.770 | 29,740,800 |
| 2024-05-31 | 3.060 | 3.280 | 3.030 | 3.030 | 3.030 | 27,328,600 |
| 2024-05-30 | 3.160 | 3.190 | 2.930 | 2.980 | 2.980 | 25,037,650 |
| 2024-05-29 | 2.900 | 3.160 | 2.890 | 3.160 | 3.160 | 15,009,400 |
| 2024-05-28 | 2.980 | 3.000 | 2.860 | 2.870 | 2.870 | 14,569,600 |
| 2024-05-27 | 3.050 | 3.090 | 2.860 | 2.950 | 2.950 | 19,877,175 |
| 2024-05-24 | 2.970 | 3.140 | 2.970 | 3.040 | 3.040 | 34,923,100 |
| 2024-05-23 | 3.480 | 3.530 | 3.230 | 3.300 | 3.300 | 40,016,205 |
| 2024-05-22 | 3.590 | 3.700 | 3.470 | 3.580 | 3.580 | 50,379,555 |
| 2024-05-21 | 4.100 | 4.300 | 3.670 | 3.770 | 3.770 | 72,636,525 |
| 2024-05-20 | 3.550 | 3.910 | 3.460 | 3.910 | 3.910 | 17,767,027 |
| 2024-05-17 | 3.450 | 3.580 | 3.360 | 3.550 | 3.550 | 11,455,050 |
| 2024-05-16 | 3.310 | 3.460 | 3.250 | 3.430 | 3.430 | 13,733,250 |
| 2024-05-15 | 3.180 | 3.350 | 3.120 | 3.270 | 3.270 | 11,356,600 |
| 2024-05-14 | 3.120 | 3.190 | 3.080 | 3.180 | 3.180 | 6,596,930 |
| 2024-05-13 | 3.190 | 3.190 | 3.060 | 3.090 | 3.090 | 7,365,100 |
| 2024-05-10 | 3.300 | 3.310 | 3.160 | 3.210 | 3.210 | 6,503,427 |
| 2024-05-09 | 3.270 | 3.290 | 3.210 | 3.280 | 3.280 | 5,855,500 |
| 2024-05-08 | 3.330 | 3.330 | 3.200 | 3.220 | 3.220 | 8,093,000 |
| 2024-05-07 | 3.310 | 3.380 | 3.240 | 3.330 | 3.330 | 12,020,425 |
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.