Shenzhen Ruihe Construction Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.950 | 3.030 | 2.890 | 2.900 | 2.900 | 15,653,300 |
| 2025-01-22 | 3.000 | 3.040 | 2.900 | 2.920 | 2.920 | 15,741,700 |
| 2025-01-21 | 3.210 | 3.300 | 3.020 | 3.040 | 3.040 | 19,370,360 |
| 2025-01-20 | 3.070 | 3.190 | 3.000 | 3.150 | 3.150 | 20,585,162 |
| 2025-01-17 | 3.220 | 3.250 | 3.090 | 3.100 | 3.100 | 18,485,042 |
| 2025-01-16 | 3.220 | 3.240 | 3.150 | 3.220 | 3.220 | 25,551,000 |
| 2025-01-15 | 3.270 | 3.280 | 3.110 | 3.160 | 3.160 | 23,199,800 |
| 2025-01-14 | 3.130 | 3.270 | 3.060 | 3.230 | 3.230 | 33,265,750 |
| 2025-01-13 | 2.980 | 3.270 | 2.840 | 3.130 | 3.130 | 37,531,662 |
| 2025-01-10 | 3.280 | 3.360 | 3.030 | 3.030 | 3.030 | 42,272,918 |
| 2025-01-09 | 3.580 | 3.670 | 3.350 | 3.350 | 3.350 | 49,198,700 |
| 2025-01-08 | 4.000 | 4.090 | 3.600 | 3.720 | 3.720 | 79,891,809 |
| 2025-01-07 | 3.040 | 3.720 | 3.040 | 3.720 | 3.720 | 46,511,382 |
| 2025-01-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,440,200 |
| 2025-01-03 | 3.990 | 4.040 | 3.760 | 3.760 | 3.760 | 22,151,600 |
| 2025-01-02 | 4.040 | 4.470 | 4.040 | 4.180 | 4.180 | 89,204,458 |
| 2024-12-31 | 4.480 | 4.490 | 4.470 | 4.490 | 4.490 | 43,692,514 |
| 2024-12-30 | 3.660 | 4.080 | 3.420 | 4.080 | 4.080 | 42,096,874 |
| 2024-12-27 | 3.640 | 3.770 | 3.610 | 3.710 | 3.710 | 8,117,450 |
| 2024-12-26 | 3.580 | 3.740 | 3.540 | 3.630 | 3.630 | 10,128,213 |
| 2024-12-25 | 3.750 | 3.810 | 3.450 | 3.590 | 3.590 | 14,283,443 |
| 2024-12-24 | 3.780 | 3.810 | 3.570 | 3.810 | 3.810 | 17,758,888 |
| 2024-12-23 | 4.000 | 4.140 | 3.660 | 3.700 | 3.700 | 30,203,338 |
| 2024-12-20 | 3.950 | 4.170 | 3.900 | 4.040 | 4.040 | 19,847,150 |
| 2024-12-19 | 3.960 | 3.970 | 3.780 | 3.920 | 3.920 | 12,447,361 |
| 2024-12-18 | 4.140 | 4.250 | 3.880 | 3.940 | 3.940 | 20,507,902 |
| 2024-12-17 | 4.390 | 4.480 | 3.970 | 4.120 | 4.120 | 25,476,488 |
| 2024-12-16 | 4.410 | 4.680 | 4.340 | 4.410 | 4.410 | 18,532,080 |
| 2024-12-13 | 4.410 | 4.430 | 4.270 | 4.350 | 4.350 | 11,868,713 |
| 2024-12-12 | 4.250 | 4.480 | 4.220 | 4.420 | 4.420 | 17,586,000 |
| 2024-12-11 | 4.130 | 4.250 | 4.100 | 4.250 | 4.250 | 9,257,800 |
| 2024-12-10 | 4.250 | 4.270 | 4.080 | 4.110 | 4.110 | 11,398,700 |
| 2024-12-09 | 4.130 | 4.180 | 4.040 | 4.130 | 4.130 | 12,029,300 |
| 2024-12-06 | 4.010 | 4.200 | 4.010 | 4.120 | 4.120 | 15,218,050 |
| 2024-12-05 | 3.930 | 4.020 | 3.900 | 4.010 | 4.010 | 8,133,000 |
| 2024-12-04 | 4.000 | 4.020 | 3.870 | 3.910 | 3.910 | 10,148,000 |
| 2024-12-03 | 3.970 | 4.050 | 3.930 | 4.030 | 4.030 | 10,191,600 |
| 2024-12-02 | 3.910 | 3.990 | 3.910 | 3.960 | 3.960 | 11,437,800 |
| 2024-11-29 | 3.820 | 3.950 | 3.800 | 3.860 | 3.860 | 13,250,250 |
| 2024-11-28 | 3.730 | 4.060 | 3.720 | 3.860 | 3.860 | 17,060,700 |
| 2024-11-27 | 3.750 | 3.780 | 3.570 | 3.740 | 3.740 | 7,371,500 |
| 2024-11-26 | 3.780 | 3.820 | 3.700 | 3.730 | 3.730 | 7,601,900 |
| 2024-11-25 | 3.650 | 3.780 | 3.620 | 3.780 | 3.780 | 8,759,250 |
| 2024-11-22 | 3.810 | 3.840 | 3.620 | 3.630 | 3.630 | 9,711,150 |
| 2024-11-21 | 3.730 | 3.840 | 3.680 | 3.810 | 3.810 | 12,384,700 |
| 2024-11-20 | 3.600 | 3.720 | 3.580 | 3.720 | 3.720 | 10,753,800 |
| 2024-11-19 | 3.510 | 3.570 | 3.420 | 3.570 | 3.570 | 11,287,684 |
| 2024-11-18 | 3.680 | 3.720 | 3.460 | 3.530 | 3.530 | 13,881,202 |
| 2024-11-15 | 3.680 | 3.740 | 3.560 | 3.560 | 3.560 | 12,146,050 |
| 2024-11-14 | 3.810 | 3.860 | 3.700 | 3.720 | 3.720 | 14,439,239 |
| 2024-11-13 | 3.860 | 3.930 | 3.740 | 3.860 | 3.860 | 12,694,426 |
| 2024-11-12 | 3.890 | 4.000 | 3.840 | 3.880 | 3.880 | 22,044,100 |
| 2024-11-11 | 3.830 | 3.880 | 3.770 | 3.870 | 3.870 | 17,097,900 |
| 2024-11-08 | 3.900 | 3.920 | 3.750 | 3.820 | 3.820 | 18,183,175 |
| 2024-11-07 | 3.700 | 3.870 | 3.640 | 3.870 | 3.870 | 22,166,350 |
| 2024-11-06 | 3.680 | 3.750 | 3.540 | 3.720 | 3.720 | 26,399,475 |
| 2024-11-05 | 3.690 | 3.800 | 3.630 | 3.690 | 3.690 | 30,123,800 |
| 2024-11-04 | 3.640 | 3.750 | 3.480 | 3.580 | 3.580 | 41,775,100 |
| 2024-11-01 | 3.980 | 4.180 | 3.580 | 3.580 | 3.580 | 80,638,006 |
| 2024-10-31 | 3.580 | 3.800 | 3.580 | 3.800 | 3.800 | 12,845,250 |
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.