Shenzhen Ruihe Construction Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.430	5.500	5.280	5.420	5.420	7,005,938
2022-02-09	5.430	5.660	5.380	5.430	5.430	9,354,200
2022-02-08	5.040	5.440	5.000	5.420	5.420	12,840,512
2022-02-07	5.190	5.280	5.190	5.190	5.190	6,287,874
2022-01-28	5.640	5.820	5.600	5.770	5.770	4,955,358
2022-01-27	5.810	5.820	5.610	5.620	5.620	4,466,233
2022-01-26	5.720	5.820	5.690	5.780	5.780	4,031,650
2022-01-25	5.900	5.960	5.640	5.640	5.640	5,579,500
2022-01-24	5.970	6.000	5.870	5.920	5.920	3,202,900
2022-01-21	5.980	6.050	5.940	5.980	5.980	4,562,900
2022-01-20	6.300	6.300	6.020	6.030	6.030	6,918,000
2022-01-19	6.050	6.320	6.040	6.280	6.280	8,933,758
2022-01-18	6.280	6.380	6.050	6.080	6.080	10,187,658
2022-01-17	6.210	6.350	6.210	6.320	6.320	6,125,248
2022-01-14	6.500	6.560	6.260	6.260	6.260	9,624,250
2022-01-13	6.620	6.680	6.520	6.530	6.530	6,631,975
2022-01-12	6.570	6.660	6.520	6.640	6.640	7,426,467
2022-01-11	6.530	6.870	6.530	6.590	6.590	9,966,200
2022-01-10	6.410	6.570	6.300	6.520	6.520	6,053,750
2022-01-07	6.530	6.720	6.430	6.440	6.440	9,200,725
2022-01-06	6.430	6.590	6.400	6.520	6.520	8,820,540
2022-01-05	6.700	6.820	6.410	6.460	6.460	11,643,900
2022-01-04	6.470	6.610	6.430	6.580	6.580	8,137,050
2021-12-31	6.400	6.560	6.360	6.460	6.460	8,026,433
2021-12-30	6.390	6.450	6.340	6.370	6.370	5,745,527
2021-12-29	6.430	6.460	6.260	6.360	6.360	6,978,000
2021-12-28	6.380	6.510	6.320	6.420	6.420	8,048,800
2021-12-27	6.250	6.420	6.210	6.350	6.350	7,505,250
2021-12-24	6.470	6.660	6.260	6.270	6.270	12,761,283
2021-12-23	6.550	6.590	6.470	6.490	6.490	9,801,800
2021-12-22	6.860	6.900	6.550	6.560	6.560	14,901,150
2021-12-21	6.670	6.900	6.670	6.850	6.850	11,186,250
2021-12-20	6.650	6.750	6.550	6.720	6.720	10,243,600
2021-12-17	6.910	6.950	6.680	6.720	6.720	13,165,050
2021-12-16	7.060	7.060	6.870	6.950	6.950	13,833,102
2021-12-15	6.730	7.080	6.700	7.060	7.060	23,447,480
2021-12-14	6.800	6.810	6.580	6.740	6.740	13,665,213
2021-12-13	6.800	6.870	6.680	6.830	6.830	15,323,238
2021-12-10	6.990	6.990	6.750	6.800	6.800	18,951,617
2021-12-09	7.150	7.290	6.970	7.040	7.040	26,689,354
2021-12-08	7.070	7.550	6.900	7.160	7.160	42,101,344
2021-12-07	6.550	7.170	6.440	7.170	7.170	29,324,731
2021-12-06	6.710	6.850	6.520	6.520	6.520	25,764,200
2021-12-03	6.750	7.240	6.580	6.960	6.960	48,009,088
2021-12-02	6.160	6.720	6.120	6.720	6.720	21,152,480
2021-12-01	6.110	6.110	6.020	6.110	6.110	5,422,214
2021-11-30	5.880	6.160	5.870	6.100	6.100	11,304,600
2021-11-29	5.810	5.920	5.800	5.870	5.870	3,927,050
2021-11-26	6.000	6.040	5.880	5.910	5.910	3,728,400
2021-11-25	5.970	6.040	5.940	5.980	5.980	5,129,800
2021-11-24	5.940	5.990	5.850	5.990	5.990	5,183,050
2021-11-23	5.930	5.960	5.840	5.960	5.960	4,722,925
2021-11-22	6.040	6.070	5.930	5.960	5.960	3,798,803
2021-11-19	5.930	6.130	5.930	6.040	6.040	6,401,700
2021-11-18	6.020	6.030	5.870	5.880	5.880	4,752,300
2021-11-17	5.980	6.070	5.940	6.030	6.030	5,939,150
2021-11-16	6.120	6.180	5.940	5.950	5.950	8,722,150
2021-11-15	5.990	6.140	5.960	6.140	6.140	6,816,850
2021-11-12	5.980	6.040	5.870	5.990	5.990	7,347,174
2021-11-11	5.810	6.030	5.800	5.970	5.970	8,627,500

← NewerPage 20 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.