Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.120 | 3.330 | 3.120 | 3.310 | 3.310 | 15,535,077 |
| 2024-04-30 | 3.260 | 3.300 | 3.000 | 3.110 | 3.110 | 14,768,202 |
| 2024-04-29 | 2.980 | 3.170 | 2.970 | 3.150 | 3.150 | 11,827,677 |
| 2024-04-26 | 3.140 | 3.140 | 2.950 | 2.970 | 2.970 | 9,501,677 |
| 2024-04-25 | 2.990 | 3.120 | 2.980 | 3.090 | 3.090 | 9,374,975 |
| 2024-04-24 | 2.980 | 3.050 | 2.890 | 3.010 | 3.010 | 10,886,775 |
| 2024-04-23 | 2.790 | 3.020 | 2.720 | 3.010 | 3.010 | 14,994,702 |
| 2024-04-22 | 2.660 | 2.920 | 2.660 | 2.790 | 2.790 | 17,257,000 |
| 2024-04-19 | 3.110 | 3.130 | 2.940 | 2.960 | 2.960 | 9,929,650 |
| 2024-04-18 | 3.070 | 3.230 | 2.930 | 3.130 | 3.130 | 16,491,050 |
| 2024-04-17 | 2.650 | 3.020 | 2.650 | 3.010 | 3.010 | 17,438,494 |
| 2024-04-16 | 3.090 | 3.180 | 2.860 | 2.860 | 2.860 | 4,818,650 |
| 2024-04-15 | 3.490 | 3.600 | 3.180 | 3.180 | 3.180 | 15,123,600 |
| 2024-04-12 | 3.600 | 3.660 | 3.530 | 3.530 | 3.530 | 5,460,150 |
| 2024-04-11 | 3.550 | 3.690 | 3.510 | 3.600 | 3.600 | 7,214,850 |
| 2024-04-10 | 3.750 | 3.770 | 3.530 | 3.600 | 3.600 | 8,739,000 |
| 2024-04-09 | 3.710 | 3.790 | 3.690 | 3.740 | 3.740 | 7,599,900 |
| 2024-04-08 | 3.930 | 3.950 | 3.680 | 3.690 | 3.690 | 11,351,802 |
| 2024-04-03 | 4.010 | 4.050 | 3.870 | 3.940 | 3.940 | 7,730,065 |
| 2024-04-02 | 3.970 | 4.050 | 3.950 | 4.010 | 4.010 | 8,526,984 |
| 2024-04-01 | 3.870 | 3.980 | 3.870 | 3.980 | 3.980 | 8,861,504 |
| 2024-03-29 | 3.860 | 3.930 | 3.820 | 3.860 | 3.860 | 4,214,750 |
| 2024-03-28 | 3.700 | 3.860 | 3.680 | 3.820 | 3.820 | 8,678,050 |
| 2024-03-27 | 3.850 | 3.860 | 3.690 | 3.700 | 3.700 | 9,224,800 |
| 2024-03-26 | 3.830 | 3.890 | 3.740 | 3.850 | 3.850 | 9,696,402 |
| 2024-03-25 | 3.950 | 3.990 | 3.820 | 3.840 | 3.840 | 10,053,115 |
| 2024-03-22 | 4.070 | 4.080 | 3.920 | 3.980 | 3.980 | 11,003,650 |
| 2024-03-21 | 4.020 | 4.070 | 3.940 | 4.060 | 4.060 | 12,903,550 |
| 2024-03-20 | 3.930 | 4.020 | 3.890 | 4.020 | 4.020 | 12,931,150 |
| 2024-03-19 | 3.950 | 4.040 | 3.910 | 3.930 | 3.930 | 13,775,100 |
| 2024-03-18 | 3.830 | 3.960 | 3.830 | 3.950 | 3.950 | 15,836,899 |
| 2024-03-15 | 3.750 | 3.840 | 3.700 | 3.830 | 3.830 | 12,849,000 |
| 2024-03-14 | 3.810 | 3.840 | 3.700 | 3.760 | 3.760 | 11,458,100 |
| 2024-03-13 | 3.810 | 3.820 | 3.710 | 3.770 | 3.770 | 12,247,803 |
| 2024-03-12 | 3.840 | 3.880 | 3.720 | 3.810 | 3.810 | 14,724,857 |
| 2024-03-11 | 3.780 | 3.850 | 3.660 | 3.830 | 3.830 | 19,629,310 |
| 2024-03-08 | 3.850 | 3.910 | 3.700 | 3.780 | 3.780 | 21,725,945 |
| 2024-03-07 | 4.060 | 4.080 | 3.780 | 3.880 | 3.880 | 34,197,800 |
| 2024-03-06 | 3.990 | 4.350 | 3.970 | 4.070 | 4.070 | 59,756,081 |
| 2024-03-05 | 3.680 | 3.990 | 3.680 | 3.990 | 3.990 | 18,035,750 |
| 2024-03-04 | 3.910 | 3.920 | 3.580 | 3.630 | 3.630 | 36,946,775 |
| 2024-03-01 | 3.600 | 3.890 | 3.580 | 3.890 | 3.890 | 15,141,100 |
| 2024-02-29 | 3.290 | 3.590 | 3.260 | 3.540 | 3.540 | 20,032,800 |
| 2024-02-28 | 3.780 | 3.960 | 3.340 | 3.360 | 3.360 | 28,575,200 |
| 2024-02-27 | 3.650 | 3.710 | 3.560 | 3.710 | 3.710 | 14,044,094 |
| 2024-02-26 | 3.590 | 3.750 | 3.500 | 3.600 | 3.600 | 19,717,600 |
| 2024-02-23 | 3.400 | 3.600 | 3.350 | 3.550 | 3.550 | 19,724,050 |
| 2024-02-22 | 3.310 | 3.400 | 3.150 | 3.380 | 3.380 | 23,437,830 |
| 2024-02-21 | 3.000 | 3.310 | 2.960 | 3.310 | 3.310 | 15,164,706 |
| 2024-02-20 | 2.940 | 3.060 | 2.870 | 3.010 | 3.010 | 13,341,614 |
| 2024-02-19 | 2.710 | 2.920 | 2.660 | 2.920 | 2.920 | 20,385,399 |
| 2024-02-08 | 2.550 | 2.780 | 2.450 | 2.750 | 2.750 | 27,899,070 |
| 2024-02-07 | 3.030 | 3.060 | 2.720 | 2.720 | 2.720 | 15,518,897 |
| 2024-02-06 | 3.020 | 3.150 | 3.010 | 3.020 | 3.020 | 18,904,400 |
| 2024-02-05 | 3.660 | 3.660 | 3.340 | 3.340 | 3.340 | 9,959,275 |
| 2024-02-02 | 4.000 | 4.080 | 3.580 | 3.710 | 3.710 | 13,814,800 |
| 2024-02-01 | 4.090 | 4.090 | 3.810 | 3.980 | 3.980 | 15,430,950 |
| 2024-01-31 | 4.400 | 4.400 | 4.050 | 4.100 | 4.100 | 17,671,050 |
| 2024-01-30 | 4.570 | 4.590 | 4.420 | 4.440 | 4.440 | 10,431,300 |
| 2024-01-29 | 4.770 | 4.830 | 4.570 | 4.580 | 4.580 | 14,834,100 |
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.