Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.810 | 3.920 | 3.810 | 3.880 | 3.880 | 8,754,330 |
| 2025-07-24 | 3.800 | 3.860 | 3.790 | 3.820 | 3.820 | 10,342,100 |
| 2025-07-23 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 9,810,600 |
| 2025-07-22 | 3.890 | 3.890 | 3.760 | 3.770 | 3.770 | 17,478,387 |
| 2025-07-21 | 4.070 | 4.070 | 3.900 | 3.910 | 3.910 | 21,130,300 |
| 2025-07-18 | 4.060 | 4.140 | 3.990 | 4.100 | 4.100 | 13,924,750 |
| 2025-07-17 | 4.110 | 4.120 | 4.050 | 4.080 | 4.080 | 12,384,003 |
| 2025-07-16 | 4.010 | 4.200 | 4.010 | 4.160 | 4.160 | 13,738,500 |
| 2025-07-15 | 4.050 | 4.060 | 3.970 | 4.040 | 4.040 | 10,155,851 |
| 2025-07-14 | 3.980 | 4.040 | 3.960 | 4.030 | 4.030 | 6,964,200 |
| 2025-07-11 | 4.050 | 4.060 | 3.920 | 4.000 | 4.000 | 15,480,375 |
| 2025-07-10 | 4.140 | 4.240 | 4.040 | 4.060 | 4.060 | 14,983,051 |
| 2025-07-09 | 4.170 | 4.210 | 4.070 | 4.160 | 4.160 | 12,991,000 |
| 2025-07-08 | 4.120 | 4.240 | 4.090 | 4.190 | 4.190 | 15,667,553 |
| 2025-07-07 | 4.010 | 4.190 | 3.990 | 4.150 | 4.150 | 23,240,900 |
| 2025-07-04 | 3.930 | 4.020 | 3.910 | 3.990 | 3.990 | 11,945,866 |
| 2025-07-03 | 4.020 | 4.080 | 3.920 | 3.960 | 3.960 | 17,767,166 |
| 2025-07-02 | 3.960 | 4.110 | 3.940 | 4.030 | 4.030 | 20,835,650 |
| 2025-07-01 | 3.870 | 3.990 | 3.870 | 3.960 | 3.960 | 18,390,351 |
| 2025-06-30 | 3.800 | 3.890 | 3.750 | 3.870 | 3.870 | 12,679,750 |
| 2025-06-27 | 3.810 | 3.840 | 3.780 | 3.800 | 3.800 | 8,995,550 |
| 2025-06-26 | 3.790 | 3.870 | 3.760 | 3.820 | 3.820 | 12,144,951 |
| 2025-06-25 | 3.850 | 3.860 | 3.760 | 3.800 | 3.800 | 13,510,884 |
| 2025-06-24 | 3.860 | 3.900 | 3.820 | 3.860 | 3.860 | 18,610,650 |
| 2025-06-23 | 3.800 | 3.980 | 3.750 | 3.910 | 3.910 | 22,750,638 |
| 2025-06-20 | 3.930 | 3.980 | 3.780 | 3.790 | 3.790 | 30,824,600 |
| 2025-06-19 | 3.700 | 3.910 | 3.630 | 3.910 | 3.910 | 21,112,850 |
| 2025-06-18 | 3.690 | 3.730 | 3.590 | 3.720 | 3.720 | 14,622,650 |
| 2025-06-17 | 3.730 | 3.770 | 3.680 | 3.710 | 3.710 | 12,006,700 |
| 2025-06-16 | 3.680 | 3.760 | 3.640 | 3.740 | 3.740 | 14,073,890 |
| 2025-06-13 | 3.780 | 3.790 | 3.630 | 3.680 | 3.680 | 15,519,575 |
| 2025-06-12 | 3.810 | 3.910 | 3.770 | 3.810 | 3.810 | 14,336,275 |
| 2025-06-11 | 3.760 | 3.870 | 3.760 | 3.800 | 3.800 | 14,555,100 |
| 2025-06-10 | 3.720 | 3.830 | 3.700 | 3.770 | 3.770 | 20,229,062 |
| 2025-06-09 | 3.690 | 3.810 | 3.680 | 3.770 | 3.770 | 20,573,016 |
| 2025-06-06 | 3.690 | 3.720 | 3.630 | 3.670 | 3.670 | 16,922,300 |
| 2025-06-05 | 3.830 | 3.830 | 3.640 | 3.670 | 3.670 | 33,788,000 |
| 2025-06-04 | 3.760 | 3.940 | 3.740 | 3.830 | 3.830 | 36,254,900 |
| 2025-06-03 | 3.750 | 3.830 | 3.720 | 3.750 | 3.750 | 18,550,550 |
| 2025-05-30 | 3.870 | 3.890 | 3.780 | 3.780 | 3.780 | 24,779,950 |
| 2025-05-29 | 3.850 | 3.940 | 3.830 | 3.910 | 3.910 | 28,831,600 |
| 2025-05-28 | 3.860 | 3.900 | 3.710 | 3.900 | 3.900 | 38,411,925 |
| 2025-05-27 | 3.870 | 4.010 | 3.820 | 3.900 | 3.900 | 34,798,397 |
| 2025-05-26 | 3.970 | 3.970 | 3.840 | 3.870 | 3.870 | 44,410,115 |
| 2025-05-23 | 4.110 | 4.120 | 4.040 | 4.040 | 4.040 | 28,480,300 |
| 2025-05-22 | 4.060 | 4.170 | 4.020 | 4.080 | 4.080 | 34,356,825 |
| 2025-05-21 | 4.070 | 4.160 | 4.020 | 4.100 | 4.100 | 35,540,227 |
| 2025-05-20 | 4.110 | 4.280 | 4.040 | 4.170 | 4.170 | 48,062,416 |
| 2025-05-19 | 4.030 | 4.160 | 4.030 | 4.080 | 4.080 | 25,748,795 |
| 2025-05-16 | 4.150 | 4.240 | 4.020 | 4.100 | 4.100 | 31,381,772 |
| 2025-05-15 | 4.280 | 4.430 | 4.180 | 4.180 | 4.180 | 33,860,400 |
| 2025-05-14 | 4.200 | 4.340 | 3.960 | 4.330 | 4.330 | 58,151,164 |
| 2025-05-13 | 4.500 | 4.520 | 4.170 | 4.170 | 4.170 | 76,982,814 |
| 2025-05-12 | 4.390 | 4.390 | 4.230 | 4.390 | 4.390 | 44,093,557 |
| 2025-05-09 | 4.310 | 4.310 | 4.050 | 4.180 | 4.180 | 85,290,256 |
| 2025-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,830,200 |
| 2025-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,376,505 |
| 2025-05-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 3,708,450 |
| 2025-04-30 | 3.530 | 3.530 | 3.420 | 3.530 | 3.530 | 62,558,966 |
| 2025-04-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
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.