Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.100 | 4.370 | 4.100 | 4.330 | 4.330 | 9,703,850 |
| 2026-07-22 | 4.120 | 4.250 | 4.060 | 4.140 | 4.140 | 8,510,150 |
| 2026-07-21 | 4.300 | 4.310 | 3.890 | 4.110 | 4.110 | 15,148,600 |
| 2026-07-20 | 4.800 | 4.840 | 4.320 | 4.320 | 4.320 | 13,665,329 |
| 2026-07-17 | 5.040 | 5.060 | 4.690 | 4.800 | 4.800 | 9,675,100 |
| 2026-07-16 | 5.120 | 5.310 | 4.990 | 5.050 | 5.050 | 8,847,900 |
| 2026-07-15 | 5.020 | 5.250 | 4.920 | 5.180 | 5.180 | 8,373,600 |
| 2026-07-14 | 5.030 | 5.100 | 4.950 | 5.040 | 5.040 | 6,579,025 |
| 2026-07-13 | 5.260 | 5.260 | 4.960 | 5.000 | 5.000 | 8,944,700 |
| 2026-07-10 | 5.240 | 5.380 | 5.150 | 5.260 | 5.260 | 7,908,675 |
| 2026-07-09 | 5.310 | 5.530 | 5.260 | 5.270 | 5.270 | 12,332,800 |
| 2026-07-08 | 5.230 | 5.440 | 5.080 | 5.320 | 5.320 | 10,825,300 |
| 2026-07-07 | 5.570 | 5.660 | 5.100 | 5.170 | 5.170 | 14,329,550 |
| 2026-07-06 | 5.830 | 6.100 | 5.600 | 5.600 | 5.600 | 17,040,600 |
| 2026-07-03 | 5.660 | 5.910 | 5.370 | 5.680 | 5.680 | 24,222,350 |
| 2026-07-02 | 5.550 | 5.630 | 5.430 | 5.630 | 5.630 | 7,562,350 |
| 2026-07-01 | 5.110 | 5.360 | 5.110 | 5.360 | 5.360 | 10,828,400 |
| 2026-06-30 | 4.890 | 5.150 | 4.830 | 5.100 | 5.100 | 17,360,229 |
| 2026-06-29 | 4.880 | 5.080 | 4.690 | 4.900 | 4.900 | 14,761,500 |
| 2026-06-26 | 4.850 | 5.040 | 4.790 | 4.880 | 4.880 | 14,447,550 |
| 2026-06-25 | 5.050 | 5.090 | 4.850 | 4.850 | 4.850 | 15,070,900 |
| 2026-06-24 | 5.350 | 5.380 | 5.110 | 5.110 | 5.110 | 12,829,000 |
| 2026-06-23 | 5.180 | 5.540 | 5.180 | 5.380 | 5.380 | 16,569,758 |
| 2026-06-22 | 5.420 | 5.490 | 5.310 | 5.320 | 5.320 | 14,197,654 |
| 2026-06-18 | 5.980 | 5.980 | 5.590 | 5.590 | 5.590 | 17,818,920 |
| 2026-06-17 | 6.100 | 6.250 | 5.850 | 5.880 | 5.880 | 15,843,700 |
| 2026-06-16 | 5.820 | 6.180 | 5.770 | 6.090 | 6.090 | 17,345,500 |
| 2026-06-15 | 5.890 | 6.090 | 5.820 | 5.930 | 5.930 | 20,454,270 |
| 2026-06-12 | 5.890 | 5.980 | 5.750 | 5.800 | 5.800 | 14,720,700 |
| 2026-06-11 | 5.810 | 6.000 | 5.630 | 5.770 | 5.770 | 16,055,500 |
| 2026-06-10 | 6.070 | 6.120 | 5.770 | 5.770 | 5.770 | 17,483,971 |
| 2026-06-09 | 6.320 | 6.470 | 6.020 | 6.070 | 6.070 | 18,246,553 |
| 2026-06-08 | 6.140 | 6.540 | 6.140 | 6.280 | 6.280 | 19,040,225 |
| 2026-06-05 | 6.490 | 6.630 | 6.420 | 6.460 | 6.460 | 24,569,420 |
| 2026-06-04 | 6.580 | 6.730 | 6.300 | 6.310 | 6.310 | 20,937,289 |
| 2026-06-03 | 6.850 | 6.940 | 6.620 | 6.620 | 6.620 | 27,233,520 |
| 2026-06-02 | 7.710 | 7.710 | 6.970 | 6.970 | 6.970 | 30,339,000 |
| 2026-06-01 | 7.340 | 7.340 | 7.330 | 7.340 | 7.340 | 4,558,300 |
| 2026-05-29 | 7.000 | 7.240 | 6.830 | 6.990 | 6.990 | 23,632,760 |
| 2026-05-28 | 7.210 | 7.270 | 7.020 | 7.020 | 7.020 | 28,206,869 |
| 2026-05-27 | 7.250 | 7.640 | 7.110 | 7.390 | 7.390 | 22,399,381 |
| 2026-05-26 | 7.790 | 7.790 | 7.450 | 7.450 | 7.450 | 20,649,570 |
| 2026-05-25 | 7.880 | 8.010 | 7.610 | 7.840 | 7.840 | 38,712,848 |
| 2026-05-22 | 8.010 | 8.080 | 8.010 | 8.010 | 8.010 | 20,148,301 |
| 2026-05-21 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,480,200 |
| 2026-05-20 | 8.880 | 9.080 | 8.870 | 8.870 | 8.870 | 30,324,600 |
| 2026-05-19 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1,603,700 |
| 2026-05-18 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 1,047,000 |
| 2026-05-15 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 13,214,700 |
| 2026-05-14 | 10.530 | 10.890 | 10.530 | 10.890 | 10.890 | 2,912,256 |
| 2026-05-13 | 9.840 | 10.370 | 9.810 | 10.370 | 10.370 | 11,299,120 |
| 2026-05-12 | 9.960 | 10.090 | 9.710 | 9.880 | 9.880 | 11,883,140 |
| 2026-05-11 | 9.700 | 10.090 | 9.700 | 9.820 | 9.820 | 12,228,290 |
| 2026-05-08 | 9.910 | 10.440 | 9.520 | 10.100 | 10.100 | 18,651,119 |
| 2026-05-07 | 9.480 | 9.950 | 9.220 | 9.950 | 9.950 | 18,106,811 |
| 2026-05-06 | 10.150 | 10.220 | 9.480 | 9.480 | 9.480 | 17,824,949 |
| 2026-04-30 | 9.980 | 10.400 | 9.980 | 9.980 | 9.980 | 24,097,801 |
| 2026-04-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-04-28 | 9.900 | 10.900 | 9.900 | 10.500 | 10.500 | 29,464,439 |
| 2026-04-27 | 10.540 | 10.730 | 10.420 | 10.420 | 10.420 | 18,458,150 |
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.