Shenzhen Ruihe Construction Decoration Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	3.580	3.800	3.580	3.800	3.800	12,845,250
2024-10-30	3.350	3.480	3.350	3.450	3.450	13,746,799
2024-10-29	3.590	3.610	3.380	3.390	3.390	18,718,950
2024-10-28	3.520	3.620	3.490	3.580	3.580	23,367,300
2024-10-25	3.430	3.500	3.320	3.450	3.450	27,242,750
2024-10-24	3.240	3.370	3.240	3.280	3.280	24,749,600
2024-10-23	3.240	3.600	3.240	3.370	3.370	45,656,303
2024-10-22	3.160	3.480	3.140	3.300	3.300	43,394,052
2024-10-21	3.120	3.170	3.080	3.160	3.160	9,508,425
2024-10-18	3.000	3.130	2.980	3.110	3.110	11,074,000
2024-10-17	3.190	3.200	3.040	3.050	3.050	12,697,950
2024-10-16	3.060	3.170	3.050	3.160	3.160	13,512,600
2024-10-15	3.100	3.170	3.050	3.080	3.080	14,411,540
2024-10-14	3.000	3.090	2.970	3.060	3.060	13,309,500
2024-10-11	3.040	3.080	2.910	2.970	2.970	13,195,155
2024-10-10	3.000	3.140	2.940	3.030	3.030	13,602,198
2024-10-09	3.270	3.270	2.970	2.980	2.980	22,136,582
2024-10-08	3.500	3.500	3.050	3.290	3.290	29,133,461
2024-09-30	3.100	3.190	2.900	3.190	3.190	22,607,950
2024-09-27	2.920	2.970	2.790	2.940	2.940	12,308,850
2024-09-26	2.710	2.790	2.690	2.790	2.790	9,045,959
2024-09-25	2.720	2.780	2.670	2.710	2.710	8,569,700
2024-09-24	2.580	2.670	2.580	2.670	2.670	8,488,834
2024-09-23	2.570	2.600	2.530	2.590	2.590	5,513,200
2024-09-20	2.580	2.600	2.510	2.550	2.550	5,005,750
2024-09-19	2.460	2.560	2.430	2.550	2.550	8,772,100
2024-09-18	2.550	2.560	2.410	2.440	2.440	6,775,200
2024-09-13	2.540	2.570	2.500	2.510	2.510	5,121,000
2024-09-12	2.540	2.570	2.510	2.540	2.540	6,394,100
2024-09-11	2.550	2.570	2.500	2.510	2.510	5,036,800
2024-09-10	2.540	2.570	2.480	2.540	2.540	5,349,400
2024-09-09	2.490	2.540	2.420	2.500	2.500	5,133,100
2024-09-06	2.580	2.600	2.480	2.480	2.480	6,186,700
2024-09-05	2.520	2.550	2.490	2.540	2.540	5,392,800
2024-09-04	2.570	2.600	2.480	2.490	2.490	6,766,700
2024-09-03	2.570	2.610	2.550	2.570	2.570	5,701,100
2024-09-02	2.650	2.670	2.550	2.570	2.570	9,968,800
2024-08-30	2.570	2.680	2.550	2.610	2.610	9,963,900
2024-08-29	2.520	2.570	2.500	2.560	2.560	5,415,875
2024-08-28	2.530	2.600	2.500	2.550	2.550	5,241,700
2024-08-27	2.550	2.620	2.490	2.550	2.550	7,205,100
2024-08-26	2.460	2.580	2.450	2.560	2.560	8,395,500
2024-08-23	2.500	2.500	2.400	2.450	2.450	7,617,603
2024-08-22	2.570	2.600	2.490	2.490	2.490	5,988,350
2024-08-21	2.550	2.590	2.520	2.570	2.570	5,759,300
2024-08-20	2.590	2.650	2.520	2.540	2.540	8,914,300
2024-08-19	2.570	2.640	2.530	2.610	2.610	9,970,428
2024-08-16	2.680	2.700	2.570	2.590	2.590	11,943,494
2024-08-15	2.700	2.730	2.590	2.700	2.700	13,061,511
2024-08-14	2.630	2.740	2.630	2.690	2.690	15,153,511
2024-08-13	2.600	2.650	2.530	2.630	2.630	17,339,059
2024-08-12	2.570	2.780	2.540	2.590	2.590	20,331,933
2024-08-09	2.560	2.650	2.520	2.550	2.550	26,893,619
2024-08-08	2.670	2.750	2.590	2.590	2.590	47,135,021
2024-08-07	3.080	3.230	2.810	2.880	2.880	65,864,903
2024-08-06	2.690	2.940	2.680	2.940	2.940	25,759,600
2024-08-05	2.560	2.670	2.510	2.670	2.670	11,580,800
2024-08-02	2.610	2.640	2.570	2.590	2.590	7,062,950
2024-08-01	2.620	2.650	2.590	2.630	2.630	6,830,600
2024-07-31	2.530	2.620	2.520	2.610	2.610	8,260,500

← NewerPage 9 of 21 · 1,220 trading daysOlder →

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.