Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.960 | 5.990 | 5.890 | 5.970 | 5.970 | 4,178,654 |
| 2023-02-06 | 5.910 | 5.970 | 5.890 | 5.930 | 5.930 | 4,572,350 |
| 2023-02-03 | 5.930 | 5.960 | 5.860 | 5.920 | 5.920 | 5,008,102 |
| 2023-02-02 | 5.980 | 6.000 | 5.910 | 5.930 | 5.930 | 6,160,000 |
| 2023-02-01 | 5.920 | 5.970 | 5.860 | 5.960 | 5.960 | 7,771,860 |
| 2023-01-31 | 5.750 | 5.900 | 5.740 | 5.870 | 5.870 | 6,868,500 |
| 2023-01-30 | 5.720 | 5.830 | 5.660 | 5.780 | 5.780 | 9,354,649 |
| 2023-01-20 | 5.510 | 5.610 | 5.480 | 5.590 | 5.590 | 3,923,100 |
| 2023-01-19 | 5.510 | 5.510 | 5.450 | 5.490 | 5.490 | 3,382,200 |
| 2023-01-18 | 5.540 | 5.540 | 5.470 | 5.520 | 5.520 | 2,912,400 |
| 2023-01-17 | 5.560 | 5.580 | 5.490 | 5.500 | 5.500 | 2,656,150 |
| 2023-01-16 | 5.470 | 5.570 | 5.450 | 5.550 | 5.550 | 3,671,600 |
| 2023-01-13 | 5.500 | 5.520 | 5.430 | 5.450 | 5.450 | 3,408,600 |
| 2023-01-12 | 5.510 | 5.540 | 5.450 | 5.500 | 5.500 | 3,600,100 |
| 2023-01-11 | 5.610 | 5.680 | 5.490 | 5.500 | 5.500 | 5,329,513 |
| 2023-01-10 | 5.570 | 5.700 | 5.530 | 5.610 | 5.610 | 5,566,803 |
| 2023-01-09 | 5.540 | 5.680 | 5.520 | 5.570 | 5.570 | 5,848,953 |
| 2023-01-06 | 5.530 | 5.800 | 5.530 | 5.540 | 5.540 | 13,837,803 |
| 2023-01-05 | 5.520 | 5.580 | 5.450 | 5.540 | 5.540 | 5,243,268 |
| 2023-01-04 | 5.350 | 5.570 | 5.310 | 5.550 | 5.550 | 8,831,915 |
| 2023-01-03 | 5.250 | 5.350 | 5.240 | 5.340 | 5.340 | 3,462,650 |
| 2022-12-30 | 5.200 | 5.250 | 5.140 | 5.240 | 5.240 | 3,802,750 |
| 2022-12-29 | 5.280 | 5.300 | 5.150 | 5.160 | 5.160 | 5,076,707 |
| 2022-12-28 | 5.440 | 5.460 | 5.270 | 5.280 | 5.280 | 4,051,953 |
| 2022-12-27 | 5.400 | 5.520 | 5.390 | 5.450 | 5.450 | 3,790,500 |
| 2022-12-26 | 5.380 | 5.400 | 5.330 | 5.400 | 5.400 | 2,718,300 |
| 2022-12-23 | 5.260 | 5.400 | 5.240 | 5.340 | 5.340 | 4,206,810 |
| 2022-12-22 | 5.460 | 5.480 | 5.250 | 5.260 | 5.260 | 4,132,300 |
| 2022-12-21 | 5.470 | 5.550 | 5.400 | 5.430 | 5.430 | 3,464,000 |
| 2022-12-20 | 5.430 | 5.530 | 5.380 | 5.490 | 5.490 | 3,312,603 |
| 2022-12-19 | 5.630 | 5.640 | 5.390 | 5.430 | 5.430 | 5,054,053 |
| 2022-12-16 | 5.700 | 5.720 | 5.570 | 5.600 | 5.600 | 4,807,850 |
| 2022-12-15 | 5.670 | 5.720 | 5.630 | 5.710 | 5.710 | 3,310,953 |
| 2022-12-14 | 5.760 | 5.800 | 5.650 | 5.670 | 5.670 | 5,294,600 |
| 2022-12-13 | 5.760 | 5.870 | 5.700 | 5.760 | 5.760 | 6,101,650 |
| 2022-12-12 | 5.800 | 5.860 | 5.690 | 5.730 | 5.730 | 7,368,453 |
| 2022-12-09 | 5.950 | 5.950 | 5.760 | 5.820 | 5.820 | 7,586,900 |
| 2022-12-08 | 5.790 | 5.980 | 5.760 | 5.930 | 5.930 | 10,826,400 |
| 2022-12-07 | 5.900 | 5.900 | 5.780 | 5.810 | 5.810 | 7,072,750 |
| 2022-12-06 | 6.080 | 6.110 | 5.860 | 5.890 | 5.890 | 9,148,500 |
| 2022-12-05 | 5.920 | 6.030 | 5.890 | 6.020 | 6.020 | 8,169,300 |
| 2022-12-02 | 5.840 | 5.910 | 5.790 | 5.910 | 5.910 | 6,556,300 |
| 2022-12-01 | 5.940 | 5.960 | 5.820 | 5.840 | 5.840 | 7,399,850 |
| 2022-11-30 | 5.930 | 6.080 | 5.860 | 5.890 | 5.890 | 11,327,850 |
| 2022-11-29 | 5.920 | 5.990 | 5.780 | 5.930 | 5.930 | 14,604,600 |
| 2022-11-28 | 5.680 | 5.750 | 5.520 | 5.740 | 5.740 | 4,895,500 |
| 2022-11-25 | 5.690 | 5.790 | 5.650 | 5.720 | 5.720 | 5,261,997 |
| 2022-11-24 | 5.740 | 5.890 | 5.690 | 5.700 | 5.700 | 7,787,700 |
| 2022-11-23 | 5.690 | 5.750 | 5.610 | 5.750 | 5.750 | 7,230,455 |
| 2022-11-22 | 5.730 | 5.840 | 5.690 | 5.720 | 5.720 | 6,722,705 |
| 2022-11-21 | 5.850 | 5.880 | 5.710 | 5.770 | 5.770 | 8,194,500 |
| 2022-11-18 | 5.850 | 6.020 | 5.810 | 5.890 | 5.890 | 11,147,800 |
| 2022-11-17 | 5.860 | 5.890 | 5.760 | 5.840 | 5.840 | 6,755,900 |
| 2022-11-16 | 5.790 | 5.890 | 5.790 | 5.860 | 5.860 | 7,140,700 |
| 2022-11-15 | 5.760 | 5.840 | 5.730 | 5.830 | 5.830 | 7,210,300 |
| 2022-11-14 | 5.950 | 6.000 | 5.740 | 5.760 | 5.760 | 10,610,233 |
| 2022-11-11 | 5.790 | 5.960 | 5.730 | 5.870 | 5.870 | 16,158,250 |
| 2022-11-10 | 5.720 | 5.780 | 5.670 | 5.690 | 5.690 | 7,627,700 |
| 2022-11-09 | 5.790 | 5.850 | 5.750 | 5.750 | 5.750 | 8,253,303 |
| 2022-11-08 | 5.750 | 5.780 | 5.690 | 5.750 | 5.750 | 7,737,905 |
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.