Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.950 | 6.220 | 5.940 | 6.210 | 6.210 | 7,772,505 |
| 2026-01-20 | 6.010 | 6.280 | 5.990 | 6.030 | 6.030 | 7,218,300 |
| 2026-01-19 | 5.850 | 6.140 | 5.810 | 6.050 | 6.050 | 7,633,250 |
| 2026-01-16 | 5.860 | 6.090 | 5.770 | 5.980 | 5.980 | 9,816,750 |
| 2026-01-15 | 5.840 | 5.930 | 5.670 | 5.800 | 5.800 | 6,828,450 |
| 2026-01-14 | 6.020 | 6.150 | 5.840 | 5.920 | 5.920 | 8,392,700 |
| 2026-01-13 | 6.010 | 6.150 | 5.770 | 6.020 | 6.020 | 13,895,955 |
| 2026-01-12 | 5.970 | 6.010 | 5.820 | 6.010 | 6.010 | 6,299,405 |
| 2026-01-09 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,392,455 |
| 2026-01-08 | 5.510 | 5.640 | 5.430 | 5.450 | 5.450 | 5,183,050 |
| 2026-01-07 | 5.500 | 5.680 | 5.390 | 5.560 | 5.560 | 6,286,800 |
| 2026-01-06 | 5.390 | 5.540 | 5.300 | 5.500 | 5.500 | 8,452,750 |
| 2026-01-05 | 5.080 | 5.290 | 5.010 | 5.290 | 5.290 | 5,075,600 |
| 2025-12-31 | 4.960 | 5.040 | 4.820 | 5.040 | 5.040 | 5,275,550 |
| 2025-12-30 | 5.000 | 5.090 | 4.960 | 4.960 | 4.960 | 5,533,750 |
| 2025-12-29 | 5.120 | 5.120 | 5.000 | 5.060 | 5.060 | 3,807,400 |
| 2025-12-26 | 5.140 | 5.200 | 5.080 | 5.120 | 5.120 | 3,242,700 |
| 2025-12-25 | 5.180 | 5.270 | 5.090 | 5.190 | 5.190 | 4,088,000 |
| 2025-12-24 | 5.110 | 5.160 | 5.080 | 5.140 | 5.140 | 2,474,000 |
| 2025-12-23 | 5.200 | 5.260 | 5.060 | 5.120 | 5.120 | 3,573,400 |
| 2025-12-22 | 5.190 | 5.300 | 5.130 | 5.200 | 5.200 | 4,339,400 |
| 2025-12-19 | 5.100 | 5.220 | 5.080 | 5.210 | 5.210 | 5,428,650 |
| 2025-12-18 | 4.970 | 5.250 | 4.940 | 5.150 | 5.150 | 7,444,950 |
| 2025-12-17 | 4.950 | 5.010 | 4.820 | 5.000 | 5.000 | 4,965,200 |
| 2025-12-16 | 5.120 | 5.200 | 4.920 | 4.930 | 4.930 | 7,298,100 |
| 2025-12-15 | 4.910 | 5.300 | 4.870 | 5.180 | 5.180 | 8,443,350 |
| 2025-12-12 | 5.240 | 5.330 | 5.050 | 5.060 | 5.060 | 9,239,150 |
| 2025-12-11 | 5.550 | 5.550 | 5.290 | 5.320 | 5.320 | 6,265,100 |
| 2025-12-10 | 5.540 | 5.640 | 5.520 | 5.570 | 5.570 | 2,345,350 |
| 2025-12-09 | 5.570 | 5.750 | 5.520 | 5.580 | 5.580 | 5,055,450 |
| 2025-12-08 | 5.610 | 5.640 | 5.510 | 5.550 | 5.550 | 6,451,900 |
| 2025-12-05 | 5.930 | 5.930 | 5.650 | 5.700 | 5.700 | 11,579,600 |
| 2025-12-04 | 5.680 | 5.950 | 5.490 | 5.950 | 5.950 | 9,527,750 |
| 2025-12-03 | 5.920 | 5.920 | 5.610 | 5.670 | 5.670 | 11,515,550 |
| 2025-12-02 | 6.010 | 6.010 | 5.870 | 5.910 | 5.910 | 5,145,950 |
| 2025-12-01 | 6.030 | 6.100 | 5.950 | 5.970 | 5.970 | 8,287,100 |
| 2025-11-28 | 6.070 | 6.220 | 5.970 | 6.080 | 6.080 | 8,415,350 |
| 2025-11-27 | 5.900 | 6.250 | 5.890 | 6.120 | 6.120 | 11,956,225 |
| 2025-11-26 | 6.000 | 6.240 | 5.950 | 5.990 | 5.990 | 11,966,000 |
| 2025-11-25 | 6.070 | 6.280 | 5.880 | 6.110 | 6.110 | 14,952,650 |
| 2025-11-24 | 6.010 | 6.100 | 5.910 | 5.980 | 5.980 | 18,057,756 |
| 2025-11-21 | 6.440 | 6.480 | 6.220 | 6.220 | 6.220 | 8,066,700 |
| 2025-11-20 | 6.770 | 6.870 | 6.550 | 6.550 | 6.550 | 7,936,500 |
| 2025-11-19 | 7.610 | 7.610 | 6.890 | 6.890 | 6.890 | 34,675,675 |
| 2025-11-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 584,550 |
| 2025-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,153,750 |
| 2025-11-14 | 6.480 | 6.570 | 6.430 | 6.570 | 6.570 | 5,324,050 |
| 2025-11-13 | 6.070 | 6.260 | 6.050 | 6.260 | 6.260 | 6,340,400 |
| 2025-11-12 | 5.920 | 6.190 | 5.750 | 5.960 | 5.960 | 20,073,200 |
| 2025-11-11 | 5.720 | 5.910 | 5.720 | 5.910 | 5.910 | 13,621,825 |
| 2025-11-10 | 5.680 | 5.730 | 5.480 | 5.630 | 5.630 | 8,407,900 |
| 2025-11-07 | 5.720 | 5.860 | 5.640 | 5.730 | 5.730 | 10,921,150 |
| 2025-11-06 | 5.740 | 5.750 | 5.550 | 5.620 | 5.620 | 7,727,900 |
| 2025-11-05 | 5.720 | 5.840 | 5.570 | 5.750 | 5.750 | 8,185,300 |
| 2025-11-04 | 5.880 | 5.910 | 5.650 | 5.720 | 5.720 | 9,493,550 |
| 2025-11-03 | 5.920 | 5.980 | 5.820 | 5.890 | 5.890 | 5,020,050 |
| 2025-10-31 | 6.000 | 6.020 | 5.880 | 5.910 | 5.910 | 4,342,800 |
| 2025-10-30 | 5.820 | 6.060 | 5.820 | 5.900 | 5.900 | 5,481,300 |
| 2025-10-29 | 6.050 | 6.060 | 5.770 | 5.890 | 5.890 | 7,202,650 |
| 2025-10-28 | 6.090 | 6.200 | 5.970 | 6.070 | 6.070 | 5,711,600 |
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.