Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.840 | 6.840 | 6.660 | 6.840 | 6.840 | 24,017,602 |
| 2022-05-11 | 6.200 | 6.220 | 5.810 | 6.220 | 6.220 | 61,527,344 |
| 2022-05-10 | 5.370 | 5.650 | 5.160 | 5.650 | 5.650 | 22,020,435 |
| 2022-05-09 | 4.750 | 5.140 | 4.750 | 5.140 | 5.140 | 3,900,650 |
| 2022-05-06 | 4.630 | 4.790 | 4.550 | 4.670 | 4.670 | 7,040,400 |
| 2022-05-05 | 4.510 | 4.810 | 4.510 | 4.730 | 4.730 | 10,531,450 |
| 2022-04-29 | 4.470 | 4.660 | 4.470 | 4.610 | 4.610 | 7,920,600 |
| 2022-04-28 | 4.420 | 4.520 | 4.340 | 4.430 | 4.430 | 6,919,967 |
| 2022-04-27 | 4.340 | 4.510 | 4.230 | 4.500 | 4.500 | 9,281,550 |
| 2022-04-26 | 4.670 | 4.720 | 4.380 | 4.420 | 4.420 | 9,089,950 |
| 2022-04-25 | 5.090 | 5.100 | 4.660 | 4.670 | 4.670 | 11,560,700 |
| 2022-04-22 | 5.100 | 5.230 | 5.030 | 5.170 | 5.170 | 9,160,800 |
| 2022-04-21 | 5.360 | 5.380 | 5.090 | 5.110 | 5.110 | 12,590,918 |
| 2022-04-20 | 5.500 | 5.720 | 5.370 | 5.410 | 5.410 | 9,412,600 |
| 2022-04-19 | 5.500 | 5.690 | 5.470 | 5.540 | 5.540 | 11,239,400 |
| 2022-04-18 | 5.440 | 5.540 | 5.310 | 5.470 | 5.470 | 6,904,900 |
| 2022-04-15 | 5.580 | 5.580 | 5.400 | 5.450 | 5.450 | 9,361,900 |
| 2022-04-14 | 5.680 | 5.740 | 5.570 | 5.590 | 5.590 | 7,775,400 |
| 2022-04-13 | 5.950 | 5.950 | 5.610 | 5.630 | 5.630 | 10,394,500 |
| 2022-04-12 | 5.840 | 6.000 | 5.660 | 5.950 | 5.950 | 11,038,852 |
| 2022-04-11 | 6.010 | 6.150 | 5.790 | 5.860 | 5.860 | 12,764,902 |
| 2022-04-08 | 6.000 | 6.260 | 6.000 | 6.040 | 6.040 | 13,270,627 |
| 2022-04-07 | 6.360 | 6.390 | 6.000 | 6.010 | 6.010 | 18,493,050 |
| 2022-04-06 | 6.280 | 6.420 | 6.240 | 6.420 | 6.420 | 12,114,550 |
| 2022-04-01 | 6.430 | 6.460 | 6.280 | 6.310 | 6.310 | 13,228,470 |
| 2022-03-31 | 6.280 | 6.540 | 6.270 | 6.530 | 6.530 | 21,586,702 |
| 2022-03-30 | 6.440 | 6.490 | 6.230 | 6.310 | 6.310 | 16,069,350 |
| 2022-03-29 | 6.560 | 6.610 | 6.230 | 6.250 | 6.250 | 18,315,053 |
| 2022-03-28 | 6.420 | 6.590 | 6.350 | 6.550 | 6.550 | 16,361,100 |
| 2022-03-25 | 6.690 | 6.770 | 6.460 | 6.470 | 6.470 | 23,988,577 |
| 2022-03-24 | 6.870 | 7.100 | 6.700 | 6.760 | 6.760 | 29,478,697 |
| 2022-03-23 | 7.290 | 7.480 | 7.010 | 7.030 | 7.030 | 37,938,048 |
| 2022-03-22 | 7.330 | 7.900 | 7.170 | 7.500 | 7.500 | 51,858,377 |
| 2022-03-21 | 7.660 | 7.660 | 7.260 | 7.540 | 7.540 | 59,023,952 |
| 2022-03-18 | 7.080 | 8.040 | 7.010 | 7.680 | 7.680 | 84,139,597 |
| 2022-03-17 | 7.020 | 7.500 | 6.790 | 7.310 | 7.310 | 63,927,069 |
| 2022-03-16 | 6.790 | 7.220 | 6.520 | 7.090 | 7.090 | 58,419,594 |
| 2022-03-15 | 6.720 | 7.230 | 6.560 | 6.570 | 6.570 | 57,263,643 |
| 2022-03-14 | 6.540 | 7.490 | 6.520 | 7.190 | 7.190 | 64,568,489 |
| 2022-03-11 | 7.130 | 7.700 | 6.800 | 6.810 | 6.810 | 72,620,868 |
| 2022-03-10 | 7.040 | 7.340 | 7.000 | 7.340 | 7.340 | 48,093,059 |
| 2022-03-09 | 6.300 | 6.670 | 6.300 | 6.670 | 6.670 | 30,656,743 |
| 2022-03-08 | 6.300 | 6.300 | 5.870 | 6.060 | 6.060 | 18,676,577 |
| 2022-03-07 | 6.180 | 6.310 | 6.130 | 6.310 | 6.310 | 19,954,492 |
| 2022-03-04 | 6.550 | 6.560 | 6.120 | 6.230 | 6.230 | 35,725,719 |
| 2022-03-03 | 7.010 | 7.030 | 6.550 | 6.750 | 6.750 | 51,821,709 |
| 2022-03-02 | 6.600 | 7.080 | 6.300 | 7.080 | 7.080 | 56,855,992 |
| 2022-03-01 | 5.870 | 6.440 | 5.820 | 6.440 | 6.440 | 11,366,292 |
| 2022-02-28 | 6.100 | 6.160 | 5.720 | 5.850 | 5.850 | 26,611,502 |
| 2022-02-25 | 5.520 | 6.010 | 5.520 | 6.010 | 6.010 | 6,002,880 |
| 2022-02-24 | 5.600 | 5.720 | 5.390 | 5.460 | 5.460 | 7,301,061 |
| 2022-02-23 | 5.670 | 5.690 | 5.560 | 5.620 | 5.620 | 4,327,011 |
| 2022-02-22 | 5.710 | 5.740 | 5.590 | 5.650 | 5.650 | 5,089,600 |
| 2022-02-21 | 5.700 | 5.760 | 5.660 | 5.730 | 5.730 | 4,038,700 |
| 2022-02-18 | 5.570 | 5.750 | 5.530 | 5.720 | 5.720 | 6,248,400 |
| 2022-02-17 | 5.650 | 5.720 | 5.520 | 5.610 | 5.610 | 7,673,438 |
| 2022-02-16 | 5.390 | 5.650 | 5.370 | 5.650 | 5.650 | 9,813,588 |
| 2022-02-15 | 5.350 | 5.410 | 5.230 | 5.370 | 5.370 | 5,484,250 |
| 2022-02-14 | 5.250 | 5.350 | 5.220 | 5.300 | 5.300 | 4,691,450 |
| 2022-02-11 | 5.460 | 5.460 | 5.130 | 5.250 | 5.250 | 5,882,925 |
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.