Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.200 | 6.250 | 5.970 | 6.060 | 6.060 | 10,717,300 |
| 2022-08-04 | 5.950 | 6.270 | 5.940 | 6.180 | 6.180 | 14,560,610 |
| 2022-08-03 | 5.940 | 6.140 | 5.840 | 5.910 | 5.910 | 13,129,210 |
| 2022-08-02 | 6.310 | 6.320 | 5.860 | 5.920 | 5.920 | 19,085,800 |
| 2022-08-01 | 6.380 | 6.540 | 6.320 | 6.370 | 6.370 | 17,627,050 |
| 2022-07-29 | 6.510 | 6.780 | 6.500 | 6.500 | 6.500 | 23,066,650 |
| 2022-07-28 | 6.600 | 6.660 | 6.460 | 6.570 | 6.570 | 25,574,502 |
| 2022-07-27 | 6.600 | 6.700 | 6.470 | 6.530 | 6.530 | 30,278,852 |
| 2022-07-26 | 6.140 | 6.590 | 6.000 | 6.430 | 6.430 | 28,031,252 |
| 2022-07-25 | 6.340 | 6.340 | 6.110 | 6.140 | 6.140 | 19,334,800 |
| 2022-07-22 | 6.350 | 6.780 | 6.210 | 6.430 | 6.430 | 34,639,500 |
| 2022-07-21 | 6.300 | 6.390 | 6.160 | 6.350 | 6.350 | 26,037,603 |
| 2022-07-20 | 6.290 | 6.490 | 6.180 | 6.330 | 6.330 | 31,435,853 |
| 2022-07-19 | 6.400 | 6.600 | 6.210 | 6.250 | 6.250 | 51,427,265 |
| 2022-07-18 | 5.710 | 6.280 | 5.710 | 6.280 | 6.280 | 13,871,313 |
| 2022-07-15 | 5.780 | 6.090 | 5.710 | 5.710 | 5.710 | 31,697,713 |
| 2022-07-14 | 6.310 | 6.580 | 6.020 | 6.020 | 6.020 | 55,164,767 |
| 2022-07-13 | 5.570 | 6.090 | 5.520 | 6.090 | 6.090 | 12,315,950 |
| 2022-07-12 | 5.480 | 5.580 | 5.420 | 5.540 | 5.540 | 7,155,300 |
| 2022-07-11 | 5.520 | 5.600 | 5.420 | 5.480 | 5.480 | 5,334,400 |
| 2022-07-08 | 5.530 | 5.640 | 5.500 | 5.550 | 5.550 | 5,651,050 |
| 2022-07-07 | 5.580 | 5.600 | 5.470 | 5.500 | 5.500 | 6,724,000 |
| 2022-07-06 | 5.750 | 5.780 | 5.500 | 5.570 | 5.570 | 9,167,600 |
| 2022-07-05 | 5.820 | 5.820 | 5.630 | 5.760 | 5.760 | 9,176,966 |
| 2022-07-04 | 5.910 | 5.920 | 5.720 | 5.810 | 5.810 | 8,782,014 |
| 2022-07-01 | 5.850 | 5.970 | 5.700 | 5.920 | 5.920 | 11,353,620 |
| 2022-06-30 | 5.940 | 5.940 | 5.800 | 5.850 | 5.850 | 10,550,700 |
| 2022-06-29 | 5.970 | 6.110 | 5.800 | 5.860 | 5.860 | 17,908,300 |
| 2022-06-28 | 5.950 | 6.260 | 5.860 | 6.030 | 6.030 | 22,304,903 |
| 2022-06-27 | 5.800 | 6.080 | 5.750 | 5.950 | 5.950 | 20,210,750 |
| 2022-06-24 | 5.760 | 5.940 | 5.680 | 5.800 | 5.800 | 14,167,400 |
| 2022-06-23 | 5.680 | 5.780 | 5.610 | 5.740 | 5.740 | 13,520,302 |
| 2022-06-22 | 5.860 | 6.060 | 5.640 | 5.660 | 5.660 | 23,700,432 |
| 2022-06-21 | 6.000 | 6.300 | 5.850 | 5.900 | 5.900 | 41,048,300 |
| 2022-06-20 | 5.290 | 5.810 | 5.290 | 5.810 | 5.810 | 16,214,100 |
| 2022-06-17 | 5.230 | 5.360 | 5.200 | 5.280 | 5.280 | 6,292,900 |
| 2022-06-16 | 5.260 | 5.360 | 5.220 | 5.310 | 5.310 | 5,854,603 |
| 2022-06-15 | 5.320 | 5.380 | 5.250 | 5.250 | 5.250 | 7,236,150 |
| 2022-06-14 | 5.300 | 5.330 | 5.150 | 5.310 | 5.310 | 8,060,435 |
| 2022-06-13 | 5.400 | 5.480 | 5.310 | 5.350 | 5.350 | 6,985,100 |
| 2022-06-10 | 5.260 | 5.450 | 5.210 | 5.410 | 5.410 | 8,954,450 |
| 2022-06-09 | 5.450 | 5.490 | 5.280 | 5.280 | 5.280 | 10,338,300 |
| 2022-06-08 | 5.650 | 5.690 | 5.410 | 5.500 | 5.500 | 16,596,623 |
| 2022-06-07 | 5.690 | 5.880 | 5.580 | 5.760 | 5.760 | 23,407,220 |
| 2022-06-06 | 5.430 | 5.710 | 5.400 | 5.640 | 5.640 | 19,933,050 |
| 2022-06-02 | 5.480 | 5.490 | 5.320 | 5.390 | 5.390 | 9,684,450 |
| 2022-06-01 | 5.470 | 5.580 | 5.360 | 5.440 | 5.440 | 12,584,900 |
| 2022-05-31 | 5.730 | 5.850 | 5.380 | 5.500 | 5.500 | 18,463,300 |
| 2022-05-30 | 5.720 | 5.760 | 5.450 | 5.530 | 5.530 | 18,998,100 |
| 2022-05-27 | 5.760 | 5.870 | 5.650 | 5.730 | 5.730 | 17,505,230 |
| 2022-05-26 | 5.860 | 5.940 | 5.690 | 5.780 | 5.780 | 18,148,900 |
| 2022-05-25 | 5.920 | 6.030 | 5.780 | 5.850 | 5.850 | 20,342,950 |
| 2022-05-24 | 6.260 | 6.330 | 5.800 | 5.850 | 5.850 | 32,063,205 |
| 2022-05-23 | 6.380 | 6.480 | 6.190 | 6.350 | 6.350 | 38,865,920 |
| 2022-05-20 | 6.600 | 6.870 | 6.280 | 6.350 | 6.350 | 67,126,290 |
| 2022-05-19 | 5.710 | 6.420 | 5.650 | 6.420 | 6.420 | 33,623,385 |
| 2022-05-18 | 5.950 | 6.110 | 5.780 | 5.840 | 5.840 | 45,958,759 |
| 2022-05-17 | 5.430 | 6.090 | 5.350 | 6.090 | 6.090 | 56,164,283 |
| 2022-05-16 | 5.790 | 5.860 | 5.540 | 5.540 | 5.540 | 43,836,827 |
| 2022-05-13 | 7.000 | 7.000 | 6.160 | 6.160 | 6.160 | 56,603,834 |
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.