China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.360 | 4.410 | 4.320 | 4.360 | 4.350 | 18,033,274 |
| 2022-05-11 | 4.430 | 4.480 | 4.380 | 4.390 | 4.380 | 24,912,962 |
| 2022-05-10 | 4.350 | 4.450 | 4.310 | 4.420 | 4.410 | 21,181,700 |
| 2022-05-09 | 4.330 | 4.410 | 4.300 | 4.390 | 4.380 | 16,039,212 |
| 2022-05-06 | 4.350 | 4.400 | 4.310 | 4.330 | 4.320 | 18,349,487 |
| 2022-05-05 | 4.450 | 4.540 | 4.430 | 4.460 | 4.450 | 18,404,701 |
| 2022-04-29 | 4.350 | 4.470 | 4.350 | 4.460 | 4.450 | 21,348,399 |
| 2022-04-28 | 4.380 | 4.410 | 4.230 | 4.310 | 4.300 | 19,171,360 |
| 2022-04-27 | 4.300 | 4.420 | 4.180 | 4.420 | 4.410 | 28,271,424 |
| 2022-04-26 | 4.400 | 4.480 | 4.290 | 4.320 | 4.310 | 26,950,483 |
| 2022-04-25 | 4.640 | 4.640 | 4.370 | 4.380 | 4.370 | 29,413,133 |
| 2022-04-22 | 4.710 | 4.730 | 4.580 | 4.650 | 4.640 | 25,946,241 |
| 2022-04-21 | 4.900 | 4.970 | 4.710 | 4.730 | 4.719 | 40,458,156 |
| 2022-04-20 | 4.980 | 5.060 | 4.910 | 4.920 | 4.909 | 26,869,716 |
| 2022-04-19 | 4.880 | 5.020 | 4.870 | 5.000 | 4.989 | 28,341,289 |
| 2022-04-18 | 4.910 | 4.970 | 4.880 | 4.890 | 4.879 | 28,096,793 |
| 2022-04-15 | 5.020 | 5.090 | 4.930 | 4.950 | 4.939 | 38,520,054 |
| 2022-04-14 | 5.030 | 5.120 | 4.980 | 5.060 | 5.049 | 43,743,852 |
| 2022-04-13 | 5.050 | 5.090 | 4.970 | 4.970 | 4.959 | 55,201,163 |
| 2022-04-12 | 4.910 | 5.110 | 4.820 | 5.100 | 5.089 | 73,248,741 |
| 2022-04-11 | 5.010 | 5.130 | 4.880 | 4.970 | 4.959 | 59,231,332 |
| 2022-04-08 | 4.910 | 4.980 | 4.880 | 4.980 | 4.969 | 23,526,210 |
| 2022-04-07 | 5.020 | 5.060 | 4.920 | 4.930 | 4.919 | 33,519,992 |
| 2022-04-06 | 4.930 | 5.090 | 4.900 | 5.060 | 5.049 | 45,299,501 |
| 2022-04-01 | 4.860 | 5.010 | 4.840 | 4.960 | 4.949 | 41,807,833 |
| 2022-03-31 | 4.860 | 4.930 | 4.830 | 4.850 | 4.839 | 21,565,174 |
| 2022-03-30 | 4.820 | 4.860 | 4.790 | 4.860 | 4.849 | 21,512,123 |
| 2022-03-29 | 4.780 | 4.840 | 4.760 | 4.790 | 4.779 | 16,244,666 |
| 2022-03-28 | 4.780 | 4.820 | 4.710 | 4.780 | 4.769 | 19,666,365 |
| 2022-03-25 | 4.770 | 4.890 | 4.760 | 4.800 | 4.789 | 27,805,747 |
| 2022-03-24 | 4.800 | 4.860 | 4.750 | 4.770 | 4.759 | 17,305,001 |
| 2022-03-23 | 4.860 | 4.870 | 4.790 | 4.820 | 4.809 | 18,935,900 |
| 2022-03-22 | 4.840 | 4.900 | 4.800 | 4.870 | 4.859 | 22,487,002 |
| 2022-03-21 | 4.790 | 4.950 | 4.780 | 4.870 | 4.859 | 31,566,255 |
| 2022-03-18 | 4.730 | 4.810 | 4.720 | 4.780 | 4.769 | 19,150,904 |
| 2022-03-17 | 4.740 | 4.800 | 4.730 | 4.750 | 4.739 | 26,137,730 |
| 2022-03-16 | 4.740 | 4.750 | 4.500 | 4.740 | 4.729 | 36,139,943 |
| 2022-03-15 | 4.880 | 4.890 | 4.650 | 4.680 | 4.669 | 43,436,782 |
| 2022-03-14 | 5.000 | 5.090 | 4.900 | 4.930 | 4.919 | 34,050,100 |
| 2022-03-11 | 4.970 | 5.110 | 4.800 | 5.100 | 5.089 | 54,290,733 |
| 2022-03-10 | 5.060 | 5.090 | 4.970 | 5.050 | 5.039 | 41,533,999 |
| 2022-03-09 | 5.050 | 5.330 | 4.920 | 5.030 | 5.019 | 66,402,904 |
| 2022-03-08 | 5.130 | 5.140 | 4.960 | 4.970 | 4.959 | 27,644,108 |
| 2022-03-07 | 5.210 | 5.250 | 5.120 | 5.140 | 5.128 | 28,677,308 |
| 2022-03-04 | 5.200 | 5.200 | 5.110 | 5.160 | 5.148 | 27,269,315 |
| 2022-03-03 | 5.200 | 5.230 | 5.180 | 5.210 | 5.198 | 24,792,600 |
| 2022-03-02 | 5.030 | 5.220 | 5.020 | 5.210 | 5.198 | 51,573,710 |
| 2022-03-01 | 5.010 | 5.110 | 4.990 | 5.030 | 5.019 | 21,069,499 |
| 2022-02-28 | 4.980 | 5.030 | 4.910 | 5.010 | 4.999 | 18,160,083 |
| 2022-02-25 | 5.000 | 5.060 | 4.960 | 4.980 | 4.969 | 22,976,857 |
| 2022-02-24 | 5.110 | 5.120 | 4.930 | 4.970 | 4.959 | 38,503,207 |
| 2022-02-23 | 5.130 | 5.160 | 5.110 | 5.110 | 5.099 | 16,004,405 |
| 2022-02-22 | 5.150 | 5.180 | 5.090 | 5.130 | 5.118 | 14,466,987 |
| 2022-02-21 | 5.150 | 5.170 | 5.110 | 5.160 | 5.148 | 14,360,500 |
| 2022-02-18 | 5.080 | 5.160 | 5.070 | 5.160 | 5.148 | 13,649,626 |
| 2022-02-17 | 5.130 | 5.150 | 5.090 | 5.100 | 5.089 | 13,321,092 |
| 2022-02-16 | 5.130 | 5.170 | 5.110 | 5.150 | 5.138 | 15,298,953 |
| 2022-02-15 | 5.160 | 5.180 | 5.080 | 5.130 | 5.118 | 24,046,302 |
| 2022-02-14 | 5.160 | 5.210 | 5.130 | 5.180 | 5.168 | 22,793,140 |
| 2022-02-11 | 5.200 | 5.250 | 5.150 | 5.170 | 5.158 | 28,557,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.0106 CNY |
| 2021-06-09 | 0.0056 CNY |
| 2020-06-24 | 0.0035 CNY |
| 2019-06-26 | 0.0110 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.