Shenzhen Ruihe Construction Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.430	10.970	10.330	10.970	10.970	15,895,150
2026-04-23	10.620	10.800	9.980	10.450	10.450	29,558,869
2026-04-22	10.020	10.310	9.960	10.310	10.310	10,568,770
2026-04-21	9.600	9.820	9.500	9.820	9.820	18,769,070
2026-04-20	8.850	9.350	8.720	9.350	9.350	14,987,900
2026-04-17	9.200	9.260	8.900	8.900	8.900	21,051,189
2026-04-16	9.370	9.570	9.280	9.350	9.350	13,900,450
2026-04-15	9.250	9.580	9.030	9.520	9.520	20,265,670
2026-04-14	9.260	9.580	8.910	9.320	9.320	33,129,672
2026-04-13	9.500	9.790	9.300	9.360	9.360	31,916,600
2026-04-10	9.990	10.020	9.530	9.770	9.770	39,059,500
2026-04-09	9.450	9.920	9.360	9.920	9.920	32,734,070
2026-04-08	9.360	9.520	9.160	9.450	9.450	33,385,148
2026-04-07	9.070	9.360	8.940	9.350	9.350	38,834,398
2026-04-03	9.410	9.870	8.930	8.930	8.930	40,104,801
2026-04-02	8.950	9.470	8.750	9.400	9.400	43,864,809
2026-04-01	9.310	9.770	8.870	9.210	9.210	61,074,230
2026-03-31	9.200	9.580	8.660	9.300	9.300	79,095,484
2026-03-30	9.120	9.120	9.120	9.120	9.120	4,451,375
2026-03-27	8.690	8.690	8.490	8.690	8.690	29,720,180
2026-03-26	8.280	8.280	8.280	8.280	8.280	1,755,225
2026-03-25	7.890	7.890	7.890	7.890	7.890	3,803,100
2026-03-24	7.180	7.510	7.150	7.510	7.510	10,244,060
2026-03-23	7.150	7.150	7.020	7.150	7.150	29,149,240
2026-03-20	6.900	6.990	6.710	6.810	6.810	12,203,700
2026-03-19	6.920	7.030	6.840	6.920	6.920	12,204,620
2026-03-18	6.930	7.080	6.820	7.030	7.030	9,766,500
2026-03-17	7.240	7.250	6.950	6.990	6.990	11,686,990
2026-03-16	7.130	7.310	7.030	7.210	7.210	17,736,721
2026-03-13	6.800	7.120	6.800	7.120	7.120	20,547,770
2026-03-12	6.900	6.990	6.720	6.780	6.780	9,426,750
2026-03-11	6.680	6.960	6.680	6.900	6.900	12,892,370
2026-03-10	6.520	6.730	6.460	6.730	6.730	12,826,980
2026-03-09	6.490	6.520	6.350	6.410	6.410	7,611,600
2026-03-06	6.530	6.810	6.530	6.670	6.670	10,923,070
2026-03-05	6.470	6.630	6.390	6.550	6.550	7,830,100
2026-03-04	6.250	6.420	6.140	6.350	6.350	9,138,327
2026-03-03	6.680	6.740	6.380	6.380	6.380	13,411,100
2026-03-02	6.860	6.950	6.720	6.720	6.720	17,300,100
2026-02-27	6.900	7.070	6.790	7.070	7.070	21,027,449
2026-02-26	6.580	6.820	6.510	6.730	6.730	11,491,650
2026-02-25	6.580	6.730	6.510	6.550	6.550	10,593,350
2026-02-24	6.320	6.640	6.210	6.580	6.580	12,343,620
2026-02-13	6.360	6.490	6.300	6.320	6.320	7,669,675
2026-02-12	6.350	6.400	6.280	6.330	6.330	6,859,800
2026-02-11	6.150	6.390	6.110	6.350	6.350	9,057,850
2026-02-10	6.000	6.280	5.960	6.210	6.210	11,634,300
2026-02-09	6.070	6.080	5.940	5.980	5.980	7,065,875
2026-02-06	5.900	6.000	5.880	5.980	5.980	4,812,850
2026-02-05	5.900	6.000	5.870	5.920	5.920	4,207,150
2026-02-04	5.960	6.070	5.870	5.900	5.900	7,364,200
2026-02-03	5.880	6.080	5.880	5.980	5.980	4,570,328
2026-02-02	6.020	6.040	5.860	5.900	5.900	6,154,975
2026-01-30	6.000	6.200	5.830	6.040	6.040	10,848,800
2026-01-29	6.080	6.190	6.050	6.050	6.050	10,119,300
2026-01-28	6.690	6.750	6.370	6.370	6.370	10,784,100
2026-01-27	6.440	6.750	6.390	6.700	6.700	9,863,318
2026-01-26	6.380	6.540	6.300	6.440	6.440	8,186,653
2026-01-23	6.180	6.480	6.110	6.410	6.410	9,840,825
2026-01-22	6.190	6.420	6.100	6.180	6.180	10,148,550

← NewerPage 3 of 5 · 241 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.