Shenzhen Ruihe Construction Decoration Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,219 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.