Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.720 | 4.850 | 4.700 | 4.790 | 4.790 | 14,568,070 |
| 2024-01-25 | 4.560 | 4.720 | 4.540 | 4.720 | 4.720 | 17,221,650 |
| 2024-01-24 | 4.490 | 4.670 | 4.430 | 4.580 | 4.580 | 19,348,400 |
| 2024-01-23 | 4.500 | 4.620 | 4.430 | 4.520 | 4.520 | 17,650,500 |
| 2024-01-22 | 4.730 | 4.830 | 4.480 | 4.530 | 4.530 | 27,048,994 |
| 2024-01-19 | 5.020 | 5.040 | 4.710 | 4.740 | 4.740 | 35,792,444 |
| 2024-01-18 | 5.310 | 5.330 | 5.000 | 5.050 | 5.050 | 47,882,650 |
| 2024-01-17 | 5.910 | 5.910 | 5.550 | 5.550 | 5.550 | 42,335,700 |
| 2024-01-16 | 6.020 | 6.110 | 5.800 | 5.960 | 5.960 | 49,243,983 |
| 2024-01-15 | 6.000 | 6.280 | 5.630 | 6.190 | 6.190 | 78,622,907 |
| 2024-01-12 | 6.350 | 6.730 | 6.040 | 6.260 | 6.260 | 104,690,140 |
| 2024-01-11 | 5.520 | 6.120 | 5.520 | 6.120 | 6.120 | 33,435,967 |
| 2024-01-10 | 5.800 | 5.890 | 5.560 | 5.560 | 5.560 | 77,120,594 |
| 2024-01-09 | 5.620 | 6.180 | 5.580 | 6.180 | 6.180 | 53,408,396 |
| 2024-01-08 | 5.310 | 5.860 | 5.310 | 5.620 | 5.620 | 40,551,926 |
| 2024-01-05 | 5.350 | 5.490 | 5.290 | 5.330 | 5.330 | 6,338,350 |
| 2024-01-04 | 5.540 | 5.580 | 5.290 | 5.420 | 5.420 | 7,300,800 |
| 2024-01-03 | 5.400 | 5.460 | 5.330 | 5.410 | 5.410 | 6,197,800 |
| 2024-01-02 | 5.400 | 5.450 | 5.360 | 5.400 | 5.400 | 6,433,110 |
| 2023-12-29 | 5.390 | 5.460 | 5.260 | 5.380 | 5.380 | 9,176,750 |
| 2023-12-28 | 5.220 | 5.450 | 5.140 | 5.430 | 5.430 | 8,642,500 |
| 2023-12-27 | 5.200 | 5.270 | 5.130 | 5.220 | 5.220 | 4,958,079 |
| 2023-12-26 | 5.270 | 5.290 | 5.120 | 5.200 | 5.200 | 4,856,350 |
| 2023-12-25 | 5.280 | 5.300 | 5.130 | 5.280 | 5.280 | 5,116,800 |
| 2023-12-22 | 5.410 | 5.410 | 5.230 | 5.250 | 5.250 | 4,388,200 |
| 2023-12-21 | 5.320 | 5.390 | 5.200 | 5.390 | 5.390 | 4,115,350 |
| 2023-12-20 | 5.350 | 5.380 | 5.260 | 5.260 | 5.260 | 2,742,426 |
| 2023-12-19 | 5.350 | 5.350 | 5.210 | 5.280 | 5.280 | 2,990,200 |
| 2023-12-18 | 5.400 | 5.450 | 5.220 | 5.300 | 5.300 | 4,644,231 |
| 2023-12-15 | 5.410 | 5.420 | 5.310 | 5.370 | 5.370 | 3,865,600 |
| 2023-12-14 | 5.280 | 5.420 | 5.280 | 5.380 | 5.380 | 3,891,050 |
| 2023-12-13 | 5.280 | 5.380 | 5.280 | 5.320 | 5.320 | 4,140,250 |
| 2023-12-12 | 5.200 | 5.310 | 5.130 | 5.290 | 5.290 | 5,549,600 |
| 2023-12-11 | 5.220 | 5.290 | 5.170 | 5.170 | 5.170 | 5,856,300 |
| 2023-12-08 | 5.420 | 5.450 | 5.200 | 5.220 | 5.220 | 5,083,000 |
| 2023-12-07 | 5.500 | 5.500 | 5.360 | 5.410 | 5.410 | 3,001,500 |
| 2023-12-06 | 5.350 | 5.500 | 5.350 | 5.470 | 5.470 | 3,143,700 |
| 2023-12-05 | 5.460 | 5.480 | 5.380 | 5.410 | 5.410 | 3,305,800 |
| 2023-12-04 | 5.430 | 5.480 | 5.390 | 5.450 | 5.450 | 3,085,800 |
| 2023-12-01 | 5.440 | 5.470 | 5.350 | 5.410 | 5.410 | 3,110,100 |
| 2023-11-30 | 5.440 | 5.450 | 5.350 | 5.430 | 5.430 | 2,158,267 |
| 2023-11-29 | 5.440 | 5.460 | 5.380 | 5.410 | 5.410 | 2,154,550 |
| 2023-11-28 | 5.380 | 5.460 | 5.370 | 5.440 | 5.440 | 2,644,056 |
| 2023-11-27 | 5.430 | 5.460 | 5.350 | 5.400 | 5.400 | 2,940,600 |
| 2023-11-24 | 5.480 | 5.510 | 5.400 | 5.430 | 5.430 | 2,233,750 |
| 2023-11-23 | 5.450 | 5.490 | 5.410 | 5.470 | 5.470 | 2,128,492 |
| 2023-11-22 | 5.450 | 5.500 | 5.430 | 5.430 | 5.430 | 1,771,150 |
| 2023-11-21 | 5.470 | 5.510 | 5.430 | 5.450 | 5.450 | 2,503,450 |
| 2023-11-20 | 5.380 | 5.480 | 5.350 | 5.470 | 5.470 | 3,592,700 |
| 2023-11-17 | 5.320 | 5.400 | 5.290 | 5.370 | 5.370 | 3,396,000 |
| 2023-11-16 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 2,217,975 |
| 2023-11-15 | 5.410 | 5.410 | 5.340 | 5.360 | 5.360 | 2,332,600 |
| 2023-11-14 | 5.380 | 5.420 | 5.350 | 5.360 | 5.360 | 2,883,450 |
| 2023-11-13 | 5.250 | 5.390 | 5.250 | 5.380 | 5.380 | 4,001,300 |
| 2023-11-10 | 5.290 | 5.290 | 5.200 | 5.260 | 5.260 | 2,406,000 |
| 2023-11-09 | 5.290 | 5.340 | 5.240 | 5.280 | 5.280 | 2,956,550 |
| 2023-11-08 | 5.270 | 5.350 | 5.250 | 5.290 | 5.290 | 2,892,000 |
| 2023-11-07 | 5.260 | 5.290 | 5.220 | 5.270 | 5.270 | 3,128,150 |
| 2023-11-06 | 5.190 | 5.250 | 5.170 | 5.250 | 5.250 | 2,911,000 |
| 2023-11-03 | 5.180 | 5.200 | 5.130 | 5.140 | 5.140 | 2,822,700 |
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.