Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.740 | 5.840 | 5.700 | 5.830 | 5.830 | 6,215,053 |
| 2021-11-09 | 5.630 | 5.920 | 5.570 | 5.790 | 5.790 | 10,243,553 |
| 2021-11-08 | 5.600 | 5.710 | 5.570 | 5.580 | 5.580 | 6,731,300 |
| 2021-11-05 | 5.560 | 5.580 | 5.450 | 5.460 | 5.460 | 4,222,805 |
| 2021-11-04 | 5.450 | 5.610 | 5.410 | 5.580 | 5.580 | 5,094,464 |
| 2021-11-03 | 5.420 | 5.490 | 5.380 | 5.440 | 5.440 | 3,506,711 |
| 2021-11-02 | 5.660 | 5.680 | 5.370 | 5.430 | 5.430 | 7,162,100 |
| 2021-11-01 | 5.640 | 5.760 | 5.590 | 5.690 | 5.690 | 6,379,690 |
| 2021-10-29 | 5.550 | 5.690 | 5.400 | 5.670 | 5.670 | 7,154,319 |
| 2021-10-28 | 5.530 | 5.600 | 5.350 | 5.540 | 5.540 | 7,698,107 |
| 2021-10-27 | 5.610 | 5.630 | 5.500 | 5.550 | 5.550 | 5,410,755 |
| 2021-10-26 | 5.780 | 5.790 | 5.640 | 5.670 | 5.670 | 6,391,779 |
| 2021-10-25 | 5.550 | 5.710 | 5.480 | 5.690 | 5.690 | 8,683,749 |
| 2021-10-22 | 5.990 | 6.220 | 5.650 | 5.670 | 5.670 | 15,486,424 |
| 2021-10-21 | 5.760 | 5.910 | 5.740 | 5.820 | 5.820 | 7,994,074 |
| 2021-10-20 | 5.780 | 5.870 | 5.680 | 5.760 | 5.760 | 6,486,125 |
| 2021-10-19 | 5.780 | 5.850 | 5.700 | 5.750 | 5.750 | 6,783,905 |
| 2021-10-18 | 5.560 | 5.810 | 5.490 | 5.810 | 5.810 | 12,989,631 |
| 2021-10-15 | 6.040 | 6.050 | 5.600 | 5.600 | 5.600 | 20,881,030 |
| 2021-10-14 | 6.100 | 6.270 | 6.030 | 6.220 | 6.220 | 7,439,350 |
← NewerPage 21 of 21 · 1,220 trading days
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.