Shenzhen Ruihe Construction Decoration Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.610	5.650	5.540	5.610	5.610	4,485,050
2023-05-05	5.580	5.620	5.470	5.600	5.600	5,580,050
2023-05-04	5.400	5.570	5.400	5.560	5.560	7,091,675
2023-04-28	5.280	5.470	5.240	5.460	5.460	5,387,525
2023-04-27	5.330	5.380	5.240	5.320	5.320	3,269,100
2023-04-26	5.200	5.350	5.160	5.320	5.320	3,185,500
2023-04-25	5.310	5.330	5.140	5.210	5.210	3,650,753
2023-04-24	5.240	5.350	5.170	5.310	5.310	3,407,053
2023-04-21	5.480	5.500	5.240	5.240	5.240	4,711,600
2023-04-20	5.430	5.450	5.300	5.440	5.440	5,323,800
2023-04-19	5.480	5.490	5.400	5.430	5.430	3,126,800
2023-04-18	5.520	5.530	5.400	5.490	5.490	5,011,150
2023-04-17	5.490	5.500	5.440	5.470	5.470	3,271,403
2023-04-14	5.490	5.490	5.390	5.440	5.440	4,471,600
2023-04-13	5.410	5.520	5.390	5.480	5.480	6,624,750
2023-04-12	5.340	5.420	5.330	5.420	5.420	4,517,675
2023-04-11	5.410	5.410	5.300	5.340	5.340	3,921,400
2023-04-10	5.430	5.480	5.330	5.380	5.380	5,493,300
2023-04-07	5.350	5.500	5.340	5.450	5.450	7,225,800
2023-04-06	5.380	5.410	5.320	5.350	5.350	4,458,600
2023-04-04	5.540	5.540	5.360	5.380	5.380	7,835,200
2023-04-03	5.560	5.580	5.480	5.520	5.520	5,603,900
2023-03-31	5.540	5.580	5.510	5.560	5.560	4,612,500
2023-03-30	5.660	5.660	5.480	5.500	5.500	6,868,000
2023-03-29	5.760	5.780	5.610	5.620	5.620	7,108,150
2023-03-28	5.940	5.950	5.720	5.740	5.740	8,984,750
2023-03-27	6.060	6.070	5.830	5.940	5.940	10,354,445
2023-03-24	6.180	6.180	6.010	6.020	6.020	8,202,975
2023-03-23	6.220	6.230	6.100	6.130	6.130	10,576,528
2023-03-22	6.220	6.340	6.200	6.280	6.280	11,585,775
2023-03-21	6.200	6.230	6.090	6.220	6.220	8,762,050
2023-03-20	6.350	6.350	6.150	6.190	6.190	10,660,250
2023-03-17	6.300	6.380	6.210	6.280	6.280	16,028,055
2023-03-16	6.200	6.410	6.200	6.220	6.220	17,006,039
2023-03-15	6.090	6.500	6.090	6.330	6.330	30,013,897
2023-03-14	6.230	6.260	5.950	6.030	6.030	21,906,756
2023-03-13	6.230	6.340	6.120	6.290	6.290	20,987,440
2023-03-10	6.450	6.500	6.250	6.280	6.280	28,304,026
2023-03-09	6.600	6.690	6.450	6.500	6.500	38,238,147
2023-03-08	6.410	6.830	6.390	6.770	6.770	59,649,175
2023-03-07	6.110	6.850	6.070	6.850	6.850	38,883,500
2023-03-06	6.040	6.640	6.020	6.230	6.230	41,394,075
2023-03-03	5.990	6.090	5.930	6.040	6.040	3,985,050
2023-03-02	5.990	6.040	5.950	5.970	5.970	3,063,250
2023-03-01	5.920	6.000	5.890	5.980	5.980	3,521,700
2023-02-28	5.900	5.940	5.840	5.940	5.940	2,955,700
2023-02-27	5.980	6.000	5.840	5.880	5.880	3,768,350
2023-02-24	5.980	5.990	5.910	5.980	5.980	3,179,200
2023-02-23	6.100	6.100	5.940	5.970	5.970	3,227,300
2023-02-22	6.090	6.090	5.990	6.030	6.030	3,651,700
2023-02-21	6.040	6.120	6.020	6.100	6.100	4,532,900
2023-02-20	5.980	6.040	5.920	6.000	6.000	4,156,545
2023-02-17	6.060	6.120	5.950	5.970	5.970	5,075,600
2023-02-16	6.170	6.200	5.960	6.030	6.030	6,965,600
2023-02-15	6.230	6.230	6.120	6.150	6.150	4,216,900
2023-02-14	6.180	6.220	6.110	6.210	6.210	5,677,625
2023-02-13	6.080	6.200	6.060	6.130	6.130	5,189,550
2023-02-10	6.090	6.120	6.010	6.030	6.030	4,953,753
2023-02-09	6.060	6.090	5.970	6.080	6.080	3,984,400
2023-02-08	6.000	6.090	5.940	6.020	6.020	5,339,800

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.