Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.250 | 6.340 | 6.060 | 6.090 | 6.090 | 8,046,078 |
| 2025-10-24 | 6.200 | 6.440 | 6.190 | 6.350 | 6.350 | 4,871,950 |
| 2025-10-23 | 6.170 | 6.370 | 6.090 | 6.270 | 6.270 | 5,883,875 |
| 2025-10-22 | 6.100 | 6.300 | 6.050 | 6.080 | 6.080 | 3,006,550 |
| 2025-10-21 | 6.090 | 6.150 | 5.990 | 6.070 | 6.070 | 4,343,450 |
| 2025-10-20 | 6.220 | 6.360 | 6.100 | 6.200 | 6.200 | 6,989,200 |
| 2025-10-17 | 6.000 | 6.180 | 5.930 | 6.060 | 6.060 | 4,012,000 |
| 2025-10-16 | 6.220 | 6.300 | 6.030 | 6.050 | 6.050 | 6,768,550 |
| 2025-10-15 | 5.780 | 6.060 | 5.730 | 6.060 | 6.060 | 4,664,100 |
| 2025-10-14 | 5.940 | 6.060 | 5.700 | 5.770 | 5.770 | 4,472,000 |
| 2025-10-13 | 5.730 | 5.910 | 5.720 | 5.830 | 5.830 | 6,026,100 |
| 2025-10-10 | 6.120 | 6.170 | 6.010 | 6.010 | 6.010 | 4,289,250 |
| 2025-10-09 | 6.200 | 6.260 | 5.990 | 6.040 | 6.040 | 6,954,250 |
| 2025-09-30 | 6.590 | 6.670 | 6.250 | 6.300 | 6.300 | 9,807,300 |
| 2025-09-29 | 6.520 | 6.580 | 6.240 | 6.460 | 6.460 | 12,806,275 |
| 2025-09-26 | 6.160 | 6.270 | 6.090 | 6.270 | 6.270 | 7,898,750 |
| 2025-09-25 | 5.670 | 5.970 | 5.650 | 5.970 | 5.970 | 5,461,575 |
| 2025-09-24 | 5.480 | 5.730 | 5.320 | 5.690 | 5.690 | 6,983,300 |
| 2025-09-23 | 5.750 | 5.760 | 5.470 | 5.470 | 5.470 | 10,083,500 |
| 2025-09-22 | 6.150 | 6.150 | 5.760 | 5.760 | 5.760 | 15,716,200 |
| 2025-09-19 | 6.000 | 6.140 | 5.890 | 6.060 | 6.060 | 4,952,150 |
| 2025-09-18 | 6.060 | 6.160 | 5.950 | 6.080 | 6.080 | 7,967,636 |
| 2025-09-17 | 6.270 | 6.270 | 6.000 | 6.040 | 6.040 | 7,812,100 |
| 2025-09-16 | 6.050 | 6.220 | 5.960 | 6.160 | 6.160 | 7,592,100 |
| 2025-09-15 | 5.990 | 6.260 | 5.990 | 6.160 | 6.160 | 14,431,676 |
| 2025-09-12 | 6.120 | 6.120 | 5.910 | 5.960 | 5.960 | 10,700,825 |
| 2025-09-11 | 5.950 | 6.170 | 5.890 | 6.110 | 6.110 | 11,719,625 |
| 2025-09-10 | 6.620 | 6.650 | 6.080 | 6.110 | 6.110 | 19,518,700 |
| 2025-09-09 | 6.420 | 6.490 | 6.290 | 6.400 | 6.400 | 19,811,811 |
| 2025-09-08 | 6.020 | 6.180 | 5.950 | 6.180 | 6.180 | 3,321,458 |
| 2025-09-05 | 5.910 | 6.100 | 5.790 | 5.890 | 5.890 | 15,824,876 |
| 2025-09-04 | 6.090 | 6.270 | 5.900 | 5.900 | 5.900 | 18,458,175 |
| 2025-09-03 | 6.450 | 6.450 | 6.000 | 6.210 | 6.210 | 32,270,203 |
| 2025-09-02 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 2,257,100 |
| 2025-09-01 | 5.830 | 5.850 | 5.750 | 5.850 | 5.850 | 3,285,500 |
| 2025-08-29 | 5.490 | 5.570 | 5.360 | 5.570 | 5.570 | 8,621,750 |
| 2025-08-28 | 5.180 | 5.520 | 5.180 | 5.300 | 5.300 | 22,636,536 |
| 2025-08-27 | 5.180 | 5.360 | 5.180 | 5.350 | 5.350 | 17,249,486 |
| 2025-08-26 | 5.100 | 5.170 | 4.970 | 5.100 | 5.100 | 32,750,647 |
| 2025-08-25 | 4.870 | 4.920 | 4.770 | 4.920 | 4.920 | 7,585,300 |
| 2025-08-22 | 4.490 | 4.690 | 4.470 | 4.690 | 4.690 | 14,998,400 |
| 2025-08-21 | 4.390 | 4.580 | 4.290 | 4.470 | 4.470 | 14,208,900 |
| 2025-08-20 | 4.300 | 4.370 | 4.260 | 4.360 | 4.360 | 7,778,300 |
| 2025-08-19 | 4.180 | 4.350 | 4.170 | 4.280 | 4.280 | 11,270,550 |
| 2025-08-18 | 4.210 | 4.310 | 4.160 | 4.160 | 4.160 | 13,508,153 |
| 2025-08-15 | 4.240 | 4.360 | 4.230 | 4.230 | 4.230 | 13,853,750 |
| 2025-08-14 | 4.270 | 4.430 | 4.250 | 4.270 | 4.270 | 23,542,150 |
| 2025-08-13 | 4.220 | 4.300 | 4.170 | 4.220 | 4.220 | 12,621,851 |
| 2025-08-12 | 4.110 | 4.230 | 4.110 | 4.210 | 4.210 | 12,542,100 |
| 2025-08-11 | 4.100 | 4.140 | 4.020 | 4.110 | 4.110 | 11,318,150 |
| 2025-08-08 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 8,802,250 |
| 2025-08-07 | 3.980 | 4.160 | 3.950 | 4.080 | 4.080 | 15,613,834 |
| 2025-08-06 | 3.870 | 4.010 | 3.850 | 3.990 | 3.990 | 15,216,400 |
| 2025-08-05 | 3.840 | 3.880 | 3.810 | 3.860 | 3.860 | 7,702,250 |
| 2025-08-04 | 3.830 | 3.890 | 3.810 | 3.830 | 3.830 | 7,318,375 |
| 2025-08-01 | 3.800 | 3.870 | 3.800 | 3.860 | 3.860 | 5,327,875 |
| 2025-07-31 | 3.840 | 3.860 | 3.740 | 3.790 | 3.790 | 7,964,200 |
| 2025-07-30 | 3.920 | 3.920 | 3.800 | 3.860 | 3.860 | 7,607,875 |
| 2025-07-29 | 3.990 | 4.000 | 3.870 | 3.920 | 3.920 | 12,377,089 |
| 2025-07-28 | 3.860 | 4.050 | 3.860 | 3.970 | 3.970 | 15,386,881 |
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.