Shenzhen Ruihe Construction Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.690	5.780	5.650	5.740	5.740	9,872,900
2022-11-04	5.600	5.740	5.540	5.680	5.680	12,708,961
2022-11-03	5.560	5.840	5.560	5.580	5.580	10,780,263
2022-11-02	5.480	5.560	5.470	5.520	5.520	9,135,763
2022-11-01	5.410	5.590	5.360	5.510	5.510	8,084,150
2022-10-31	5.300	5.430	5.280	5.410	5.410	9,415,900
2022-10-28	5.380	5.430	5.250	5.360	5.360	12,916,573
2022-10-27	5.620	5.690	5.520	5.520	5.520	13,092,175
2022-10-26	5.560	5.710	5.550	5.620	5.620	17,513,172
2022-10-25	5.470	6.030	5.420	5.700	5.700	27,847,415
2022-10-24	5.590	5.630	5.350	5.480	5.480	12,344,750
2022-10-21	5.700	5.760	5.550	5.580	5.580	10,555,350
2022-10-20	5.790	5.790	5.550	5.680	5.680	13,992,400
2022-10-19	5.730	5.850	5.660	5.810	5.810	13,418,750
2022-10-18	5.800	5.890	5.700	5.790	5.790	15,297,350
2022-10-17	5.730	5.950	5.640	5.820	5.820	14,980,417
2022-10-14	5.530	5.750	5.500	5.660	5.660	17,698,867
2022-10-13	5.580	5.630	5.420	5.490	5.490	16,515,075
2022-10-12	5.350	5.650	5.350	5.550	5.550	20,372,447
2022-10-11	5.310	5.480	5.280	5.320	5.320	16,688,050
2022-10-10	5.800	5.870	5.440	5.440	5.440	25,899,800
2022-09-30	6.310	6.390	6.040	6.040	6.040	29,500,350
2022-09-29	7.140	7.260	6.710	6.710	6.710	41,413,902
2022-09-28	7.320	8.210	7.320	7.450	7.450	59,821,904
2022-09-27	7.100	7.730	7.100	7.460	7.460	61,645,025
2022-09-26	7.150	7.500	6.890	7.030	7.030	33,999,366
2022-09-23	7.120	7.570	7.070	7.190	7.190	39,877,513
2022-09-22	7.160	7.340	7.050	7.150	7.150	27,833,600
2022-09-21	7.290	7.410	7.150	7.320	7.320	40,206,750
2022-09-20	7.390	7.590	7.150	7.230	7.230	58,107,778
2022-09-19	6.630	7.270	6.620	7.270	7.270	41,342,264
2022-09-16	6.880	6.900	6.460	6.610	6.610	30,390,669
2022-09-15	6.870	7.290	6.700	7.110	7.110	43,370,650
2022-09-14	6.770	6.980	6.760	6.820	6.820	23,365,290
2022-09-13	6.700	7.090	6.700	6.950	6.950	35,137,302
2022-09-09	7.280	7.750	6.810	6.910	6.910	65,628,971
2022-09-08	6.460	7.080	6.410	7.080	7.080	17,666,202
2022-09-07	6.570	6.600	6.420	6.440	6.440	6,867,600
2022-09-06	6.530	6.590	6.440	6.580	6.580	8,363,701
2022-09-05	6.440	6.580	6.340	6.500	6.500	10,079,400
2022-09-02	6.230	6.420	6.150	6.400	6.400	8,066,515
2022-09-01	6.220	6.280	6.120	6.230	6.230	7,881,210
2022-08-31	6.450	6.470	6.150	6.220	6.220	9,441,523
2022-08-30	6.540	6.800	6.330	6.470	6.470	9,518,100
2022-08-29	6.250	6.490	6.210	6.480	6.480	8,633,850
2022-08-26	6.590	6.600	6.330	6.360	6.360	11,404,950
2022-08-25	6.780	6.800	6.390	6.600	6.600	13,639,300
2022-08-24	6.910	6.990	6.620	6.660	6.660	16,854,823
2022-08-23	6.650	7.130	6.580	6.980	6.980	24,383,250
2022-08-22	6.670	6.730	6.560	6.700	6.700	10,621,750
2022-08-19	6.880	6.900	6.640	6.660	6.660	14,240,550
2022-08-18	6.900	7.000	6.740	6.880	6.880	19,739,400
2022-08-17	6.900	7.220	6.870	6.970	6.970	27,431,700
2022-08-16	6.690	7.140	6.680	6.950	6.950	30,277,950
2022-08-15	6.710	6.950	6.700	6.790	6.790	21,245,715
2022-08-12	6.700	6.890	6.670	6.720	6.720	19,794,051
2022-08-11	6.790	6.950	6.630	6.670	6.670	32,527,561
2022-08-10	6.760	6.990	6.460	6.770	6.770	53,065,418
2022-08-09	6.120	6.720	6.110	6.720	6.720	12,229,900
2022-08-08	6.060	6.170	5.900	6.110	6.110	8,354,551

← NewerPage 17 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.