Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.560 | 5.640 | 5.540 | 5.580 | 5.580 | 4,072,575 |
| 2023-08-01 | 5.660 | 5.670 | 5.520 | 5.560 | 5.560 | 4,815,200 |
| 2023-07-31 | 5.640 | 5.710 | 5.590 | 5.670 | 5.670 | 6,761,000 |
| 2023-07-28 | 5.630 | 5.690 | 5.560 | 5.580 | 5.580 | 6,971,303 |
| 2023-07-27 | 5.510 | 5.710 | 5.510 | 5.630 | 5.630 | 12,236,988 |
| 2023-07-26 | 5.640 | 5.890 | 5.550 | 5.640 | 5.640 | 19,868,763 |
| 2023-07-25 | 5.280 | 5.520 | 5.280 | 5.510 | 5.510 | 7,931,487 |
| 2023-07-24 | 5.380 | 5.430 | 5.270 | 5.350 | 5.350 | 6,286,300 |
| 2023-07-21 | 5.220 | 5.310 | 5.190 | 5.290 | 5.290 | 3,603,350 |
| 2023-07-20 | 5.190 | 5.290 | 5.180 | 5.220 | 5.220 | 4,094,706 |
| 2023-07-19 | 5.190 | 5.260 | 5.120 | 5.210 | 5.210 | 3,110,350 |
| 2023-07-18 | 5.130 | 5.200 | 5.080 | 5.150 | 5.150 | 4,560,075 |
| 2023-07-17 | 5.300 | 5.310 | 5.100 | 5.140 | 5.140 | 8,597,600 |
| 2023-07-14 | 5.300 | 5.380 | 5.260 | 5.280 | 5.280 | 2,347,400 |
| 2023-07-13 | 5.300 | 5.380 | 5.280 | 5.330 | 5.330 | 2,619,500 |
| 2023-07-12 | 5.400 | 5.400 | 5.270 | 5.300 | 5.300 | 2,337,100 |
| 2023-07-11 | 5.340 | 5.380 | 5.300 | 5.380 | 5.380 | 2,561,700 |
| 2023-07-10 | 5.380 | 5.390 | 5.320 | 5.350 | 5.350 | 2,370,700 |
| 2023-07-07 | 5.390 | 5.400 | 5.300 | 5.350 | 5.350 | 3,407,400 |
| 2023-07-06 | 5.350 | 5.400 | 5.320 | 5.370 | 5.370 | 3,113,100 |
| 2023-07-05 | 5.330 | 5.390 | 5.320 | 5.350 | 5.350 | 4,447,852 |
| 2023-07-04 | 5.290 | 5.370 | 5.250 | 5.330 | 5.330 | 4,238,300 |
| 2023-07-03 | 5.220 | 5.360 | 5.200 | 5.290 | 5.290 | 6,293,550 |
| 2023-06-30 | 5.070 | 5.230 | 5.000 | 5.200 | 5.200 | 5,078,638 |
| 2023-06-29 | 4.960 | 5.080 | 4.910 | 5.040 | 5.040 | 4,380,500 |
| 2023-06-28 | 4.960 | 5.020 | 4.830 | 4.940 | 4.940 | 2,999,400 |
| 2023-06-27 | 4.820 | 4.980 | 4.810 | 4.980 | 4.980 | 5,536,000 |
| 2023-06-26 | 4.860 | 4.890 | 4.770 | 4.780 | 4.780 | 3,324,750 |
| 2023-06-21 | 4.930 | 4.990 | 4.870 | 4.880 | 4.880 | 3,349,337 |
| 2023-06-20 | 5.070 | 5.090 | 4.940 | 4.940 | 4.940 | 5,437,900 |
| 2023-06-19 | 5.120 | 5.140 | 5.040 | 5.060 | 5.060 | 4,666,250 |
| 2023-06-16 | 5.090 | 5.190 | 5.080 | 5.130 | 5.130 | 4,857,620 |
| 2023-06-15 | 5.220 | 5.250 | 5.080 | 5.090 | 5.090 | 6,930,856 |
| 2023-06-14 | 5.270 | 5.270 | 5.190 | 5.230 | 5.230 | 3,065,525 |
| 2023-06-13 | 5.300 | 5.340 | 5.250 | 5.250 | 5.250 | 3,119,150 |
| 2023-06-12 | 5.320 | 5.330 | 5.200 | 5.300 | 5.300 | 3,845,100 |
| 2023-06-09 | 5.440 | 5.470 | 5.300 | 5.320 | 5.320 | 3,613,800 |
| 2023-06-08 | 5.320 | 5.480 | 5.280 | 5.440 | 5.440 | 5,105,600 |
| 2023-06-07 | 5.310 | 5.360 | 5.270 | 5.320 | 5.320 | 2,364,100 |
| 2023-06-06 | 5.360 | 5.400 | 5.300 | 5.310 | 5.310 | 2,603,300 |
| 2023-06-05 | 5.330 | 5.390 | 5.320 | 5.370 | 5.370 | 3,775,600 |
| 2023-06-02 | 5.200 | 5.360 | 5.190 | 5.330 | 5.330 | 3,988,500 |
| 2023-06-01 | 5.240 | 5.290 | 5.140 | 5.240 | 5.240 | 3,514,700 |
| 2023-05-31 | 5.270 | 5.280 | 5.230 | 5.230 | 5.230 | 2,115,900 |
| 2023-05-30 | 5.200 | 5.280 | 5.190 | 5.260 | 5.260 | 2,991,900 |
| 2023-05-29 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 4,059,100 |
| 2023-05-26 | 5.400 | 5.470 | 5.320 | 5.350 | 5.350 | 2,770,500 |
| 2023-05-25 | 5.400 | 5.440 | 5.330 | 5.440 | 5.440 | 3,358,610 |
| 2023-05-24 | 5.430 | 5.440 | 5.350 | 5.380 | 5.380 | 2,951,900 |
| 2023-05-23 | 5.450 | 5.490 | 5.400 | 5.420 | 5.420 | 2,435,800 |
| 2023-05-22 | 5.450 | 5.480 | 5.410 | 5.470 | 5.470 | 3,333,325 |
| 2023-05-19 | 5.530 | 5.540 | 5.390 | 5.430 | 5.430 | 4,770,400 |
| 2023-05-18 | 5.610 | 5.610 | 5.500 | 5.530 | 5.530 | 2,853,792 |
| 2023-05-17 | 5.460 | 5.600 | 5.410 | 5.590 | 5.590 | 3,583,400 |
| 2023-05-16 | 5.540 | 5.560 | 5.420 | 5.460 | 5.460 | 2,996,200 |
| 2023-05-15 | 5.500 | 5.560 | 5.430 | 5.550 | 5.550 | 3,486,706 |
| 2023-05-12 | 5.570 | 5.620 | 5.500 | 5.520 | 5.520 | 3,432,203 |
| 2023-05-11 | 5.550 | 5.610 | 5.520 | 5.570 | 5.570 | 3,078,500 |
| 2023-05-10 | 5.500 | 5.580 | 5.500 | 5.540 | 5.540 | 2,975,800 |
| 2023-05-09 | 5.610 | 5.630 | 5.510 | 5.520 | 5.520 | 4,896,253 |
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.