Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.160 | 5.210 | 5.140 | 5.170 | 5.170 | 2,104,000 |
| 2023-11-01 | 5.130 | 5.200 | 5.100 | 5.190 | 5.190 | 2,652,100 |
| 2023-10-31 | 5.120 | 5.160 | 5.100 | 5.120 | 5.120 | 2,676,967 |
| 2023-10-30 | 5.080 | 5.140 | 5.020 | 5.100 | 5.100 | 3,350,500 |
| 2023-10-27 | 5.050 | 5.130 | 5.030 | 5.090 | 5.090 | 2,846,900 |
| 2023-10-26 | 5.080 | 5.120 | 5.010 | 5.060 | 5.060 | 3,026,500 |
| 2023-10-25 | 4.970 | 5.100 | 4.950 | 5.080 | 5.080 | 4,091,153 |
| 2023-10-24 | 4.750 | 4.940 | 4.720 | 4.930 | 4.930 | 3,898,962 |
| 2023-10-23 | 4.820 | 4.870 | 4.680 | 4.710 | 4.710 | 4,017,003 |
| 2023-10-20 | 4.830 | 4.940 | 4.800 | 4.840 | 4.840 | 2,137,500 |
| 2023-10-19 | 4.840 | 4.930 | 4.770 | 4.830 | 4.830 | 2,353,200 |
| 2023-10-18 | 4.930 | 4.950 | 4.820 | 4.830 | 4.830 | 2,515,050 |
| 2023-10-17 | 4.950 | 4.970 | 4.900 | 4.930 | 4.930 | 1,727,100 |
| 2023-10-16 | 4.980 | 4.980 | 4.890 | 4.950 | 4.950 | 2,648,300 |
| 2023-10-13 | 5.090 | 5.110 | 4.940 | 4.950 | 4.950 | 3,655,592 |
| 2023-10-12 | 5.080 | 5.130 | 5.040 | 5.100 | 5.100 | 1,989,000 |
| 2023-10-11 | 5.090 | 5.110 | 5.020 | 5.090 | 5.090 | 2,448,605 |
| 2023-10-10 | 5.140 | 5.180 | 5.050 | 5.070 | 5.070 | 2,323,537 |
| 2023-10-09 | 5.260 | 5.260 | 5.100 | 5.130 | 5.130 | 3,884,700 |
| 2023-09-28 | 5.160 | 5.260 | 5.130 | 5.260 | 5.260 | 2,357,653 |
| 2023-09-27 | 5.070 | 5.190 | 5.050 | 5.160 | 5.160 | 2,704,100 |
| 2023-09-26 | 5.080 | 5.120 | 5.060 | 5.090 | 5.090 | 2,223,500 |
| 2023-09-25 | 5.230 | 5.260 | 5.070 | 5.090 | 5.090 | 3,344,700 |
| 2023-09-22 | 5.100 | 5.220 | 5.070 | 5.210 | 5.210 | 2,226,745 |
| 2023-09-21 | 5.210 | 5.220 | 5.120 | 5.130 | 5.130 | 2,544,100 |
| 2023-09-20 | 5.220 | 5.280 | 5.170 | 5.170 | 5.170 | 2,214,000 |
| 2023-09-19 | 5.260 | 5.300 | 5.200 | 5.230 | 5.230 | 2,592,800 |
| 2023-09-18 | 5.190 | 5.290 | 5.100 | 5.260 | 5.260 | 3,130,300 |
| 2023-09-15 | 5.160 | 5.190 | 5.110 | 5.160 | 5.160 | 2,100,750 |
| 2023-09-14 | 5.240 | 5.260 | 5.130 | 5.160 | 5.160 | 4,959,550 |
| 2023-09-13 | 5.250 | 5.300 | 5.190 | 5.240 | 5.240 | 2,299,750 |
| 2023-09-12 | 5.270 | 5.290 | 5.200 | 5.270 | 5.270 | 3,260,250 |
| 2023-09-11 | 5.270 | 5.340 | 5.190 | 5.250 | 5.250 | 3,422,784 |
| 2023-09-08 | 5.330 | 5.350 | 5.250 | 5.270 | 5.270 | 2,926,100 |
| 2023-09-07 | 5.420 | 5.500 | 5.320 | 5.330 | 5.330 | 3,644,000 |
| 2023-09-06 | 5.340 | 5.440 | 5.310 | 5.420 | 5.420 | 3,142,300 |
| 2023-09-05 | 5.450 | 5.460 | 5.320 | 5.380 | 5.380 | 4,306,450 |
| 2023-09-04 | 5.290 | 5.480 | 5.290 | 5.450 | 5.450 | 4,867,650 |
| 2023-09-01 | 5.320 | 5.390 | 5.240 | 5.290 | 5.290 | 3,616,100 |
| 2023-08-31 | 5.390 | 5.430 | 5.250 | 5.280 | 5.280 | 5,481,250 |
| 2023-08-30 | 5.480 | 5.520 | 5.350 | 5.390 | 5.390 | 5,222,400 |
| 2023-08-29 | 5.280 | 5.480 | 5.270 | 5.480 | 5.480 | 4,448,700 |
| 2023-08-28 | 5.400 | 5.500 | 5.220 | 5.330 | 5.330 | 6,501,634 |
| 2023-08-25 | 5.140 | 5.270 | 5.100 | 5.130 | 5.130 | 3,481,862 |
| 2023-08-24 | 5.200 | 5.260 | 5.100 | 5.140 | 5.140 | 4,038,350 |
| 2023-08-23 | 5.300 | 5.300 | 5.170 | 5.180 | 5.180 | 2,540,150 |
| 2023-08-22 | 5.370 | 5.370 | 5.180 | 5.270 | 5.270 | 4,828,100 |
| 2023-08-21 | 5.370 | 5.450 | 5.310 | 5.340 | 5.340 | 3,522,000 |
| 2023-08-18 | 5.380 | 5.470 | 5.350 | 5.370 | 5.370 | 3,513,500 |
| 2023-08-17 | 5.360 | 5.390 | 5.230 | 5.390 | 5.390 | 3,525,800 |
| 2023-08-16 | 5.330 | 5.430 | 5.260 | 5.350 | 5.350 | 2,818,550 |
| 2023-08-15 | 5.460 | 5.460 | 5.300 | 5.350 | 5.350 | 2,962,100 |
| 2023-08-14 | 5.340 | 5.450 | 5.210 | 5.420 | 5.420 | 4,500,550 |
| 2023-08-11 | 5.460 | 5.520 | 5.360 | 5.370 | 5.370 | 6,910,750 |
| 2023-08-10 | 5.470 | 5.470 | 5.400 | 5.440 | 5.440 | 2,406,700 |
| 2023-08-09 | 5.500 | 5.580 | 5.420 | 5.440 | 5.440 | 3,373,250 |
| 2023-08-08 | 5.520 | 5.590 | 5.490 | 5.510 | 5.510 | 2,735,400 |
| 2023-08-07 | 5.640 | 5.640 | 5.490 | 5.530 | 5.530 | 4,404,350 |
| 2023-08-04 | 5.610 | 5.670 | 5.600 | 5.640 | 5.640 | 4,462,800 |
| 2023-08-03 | 5.560 | 5.620 | 5.490 | 5.600 | 5.600 | 3,749,120 |
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.