Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.270 | 3.450 | 3.130 | 3.360 | 3.360 | 21,305,400 |
| 2025-04-25 | 3.350 | 3.350 | 3.200 | 3.260 | 3.260 | 12,874,950 |
| 2025-04-24 | 3.440 | 3.460 | 3.340 | 3.350 | 3.350 | 10,640,300 |
| 2025-04-23 | 3.430 | 3.490 | 3.430 | 3.460 | 3.460 | 9,920,300 |
| 2025-04-22 | 3.530 | 3.570 | 3.400 | 3.430 | 3.430 | 15,939,750 |
| 2025-04-21 | 3.600 | 3.610 | 3.520 | 3.560 | 3.560 | 11,158,900 |
| 2025-04-18 | 3.610 | 3.650 | 3.520 | 3.610 | 3.610 | 11,263,513 |
| 2025-04-17 | 3.620 | 3.730 | 3.590 | 3.620 | 3.620 | 9,491,700 |
| 2025-04-16 | 3.760 | 3.760 | 3.570 | 3.630 | 3.630 | 13,627,188 |
| 2025-04-15 | 3.780 | 3.860 | 3.750 | 3.780 | 3.780 | 10,500,203 |
| 2025-04-14 | 3.730 | 3.810 | 3.680 | 3.780 | 3.780 | 17,108,300 |
| 2025-04-11 | 3.620 | 3.780 | 3.620 | 3.750 | 3.750 | 20,515,203 |
| 2025-04-10 | 3.430 | 3.700 | 3.430 | 3.620 | 3.620 | 29,212,969 |
| 2025-04-09 | 3.280 | 3.430 | 3.230 | 3.430 | 3.430 | 31,785,500 |
| 2025-04-08 | 3.150 | 3.300 | 3.040 | 3.120 | 3.120 | 17,876,400 |
| 2025-04-07 | 3.480 | 3.500 | 3.320 | 3.320 | 3.320 | 12,771,800 |
| 2025-04-03 | 3.640 | 3.710 | 3.580 | 3.690 | 3.690 | 8,972,500 |
| 2025-04-02 | 3.650 | 3.750 | 3.600 | 3.650 | 3.650 | 8,965,700 |
| 2025-04-01 | 3.580 | 3.690 | 3.570 | 3.620 | 3.620 | 10,904,300 |
| 2025-03-31 | 3.590 | 3.620 | 3.510 | 3.560 | 3.560 | 14,036,990 |
| 2025-03-28 | 3.710 | 3.750 | 3.630 | 3.640 | 3.640 | 11,767,997 |
| 2025-03-27 | 3.760 | 3.780 | 3.650 | 3.720 | 3.720 | 10,844,523 |
| 2025-03-26 | 3.610 | 3.780 | 3.610 | 3.760 | 3.760 | 14,374,845 |
| 2025-03-25 | 3.690 | 3.730 | 3.570 | 3.600 | 3.600 | 13,538,900 |
| 2025-03-24 | 3.910 | 3.920 | 3.650 | 3.720 | 3.720 | 19,596,200 |
| 2025-03-21 | 4.030 | 4.100 | 3.870 | 3.900 | 3.900 | 30,784,250 |
| 2025-03-20 | 3.810 | 4.050 | 3.810 | 3.920 | 3.920 | 16,904,675 |
| 2025-03-19 | 3.860 | 3.900 | 3.800 | 3.830 | 3.830 | 11,861,050 |
| 2025-03-18 | 3.900 | 3.940 | 3.820 | 3.860 | 3.860 | 10,935,650 |
| 2025-03-17 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 12,091,450 |
| 2025-03-14 | 3.920 | 3.950 | 3.850 | 3.910 | 3.910 | 9,359,100 |
| 2025-03-13 | 3.890 | 3.930 | 3.810 | 3.900 | 3.900 | 11,991,450 |
| 2025-03-12 | 3.850 | 4.050 | 3.850 | 3.870 | 3.870 | 18,657,500 |
| 2025-03-11 | 3.660 | 3.830 | 3.640 | 3.810 | 3.810 | 18,653,900 |
| 2025-03-10 | 3.600 | 3.680 | 3.570 | 3.680 | 3.680 | 11,798,350 |
| 2025-03-07 | 3.710 | 3.730 | 3.580 | 3.600 | 3.600 | 14,436,300 |
| 2025-03-06 | 3.720 | 3.750 | 3.660 | 3.700 | 3.700 | 11,920,900 |
| 2025-03-05 | 3.740 | 3.780 | 3.650 | 3.720 | 3.720 | 16,054,937 |
| 2025-03-04 | 3.610 | 3.720 | 3.570 | 3.710 | 3.710 | 15,111,000 |
| 2025-03-03 | 3.590 | 3.670 | 3.550 | 3.600 | 3.600 | 14,533,000 |
| 2025-02-28 | 3.660 | 3.720 | 3.570 | 3.600 | 3.600 | 15,109,200 |
| 2025-02-27 | 3.710 | 3.740 | 3.630 | 3.690 | 3.690 | 17,889,400 |
| 2025-02-26 | 3.580 | 3.720 | 3.580 | 3.710 | 3.710 | 23,180,652 |
| 2025-02-25 | 3.580 | 3.650 | 3.550 | 3.560 | 3.560 | 25,196,400 |
| 2025-02-24 | 3.480 | 3.560 | 3.410 | 3.510 | 3.510 | 26,185,900 |
| 2025-02-21 | 3.520 | 3.560 | 3.390 | 3.450 | 3.450 | 32,204,100 |
| 2025-02-20 | 3.450 | 3.770 | 3.450 | 3.530 | 3.530 | 40,625,341 |
| 2025-02-19 | 3.380 | 3.490 | 3.330 | 3.430 | 3.430 | 39,833,266 |
| 2025-02-18 | 3.620 | 3.770 | 3.440 | 3.510 | 3.510 | 57,976,792 |
| 2025-02-17 | 3.280 | 3.490 | 3.270 | 3.430 | 3.430 | 14,381,052 |
| 2025-02-14 | 3.280 | 3.380 | 3.260 | 3.290 | 3.290 | 10,681,700 |
| 2025-02-13 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 8,771,900 |
| 2025-02-12 | 3.340 | 3.400 | 3.290 | 3.330 | 3.330 | 12,119,900 |
| 2025-02-11 | 3.390 | 3.430 | 3.260 | 3.340 | 3.340 | 12,371,093 |
| 2025-02-10 | 3.270 | 3.360 | 3.250 | 3.350 | 3.350 | 15,058,000 |
| 2025-02-07 | 3.200 | 3.290 | 3.170 | 3.250 | 3.250 | 16,084,600 |
| 2025-02-06 | 3.120 | 3.190 | 3.020 | 3.170 | 3.170 | 17,221,340 |
| 2025-02-05 | 2.990 | 3.170 | 2.990 | 3.120 | 3.120 | 21,405,109 |
| 2025-01-27 | 2.970 | 3.140 | 2.950 | 2.990 | 2.990 | 24,359,719 |
| 2025-01-24 | 2.900 | 2.920 | 2.800 | 2.890 | 2.890 | 12,585,894 |
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.