China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.610 | 5.800 | 5.530 | 5.680 | 5.667 | 58,562,338 |
| 2021-11-09 | 5.560 | 5.650 | 5.550 | 5.630 | 5.617 | 46,814,762 |
| 2021-11-08 | 5.600 | 5.650 | 5.500 | 5.550 | 5.538 | 48,240,064 |
| 2021-11-05 | 5.630 | 5.730 | 5.580 | 5.600 | 5.587 | 70,993,211 |
| 2021-11-04 | 5.390 | 5.820 | 5.390 | 5.690 | 5.677 | 120,639,678 |
| 2021-11-03 | 5.410 | 5.530 | 5.330 | 5.470 | 5.458 | 72,259,403 |
| 2021-11-02 | 5.280 | 5.670 | 5.270 | 5.390 | 5.378 | 93,152,245 |
| 2021-11-01 | 5.160 | 5.420 | 5.150 | 5.280 | 5.268 | 52,999,102 |
| 2021-10-29 | 5.230 | 5.350 | 5.200 | 5.240 | 5.228 | 49,177,743 |
| 2021-10-28 | 5.200 | 5.320 | 5.130 | 5.170 | 5.158 | 57,804,951 |
| 2021-10-27 | 5.470 | 5.470 | 5.150 | 5.280 | 5.268 | 101,025,547 |
| 2021-10-26 | 5.390 | 5.530 | 5.380 | 5.510 | 5.498 | 68,567,331 |
| 2021-10-25 | 5.440 | 5.580 | 5.410 | 5.440 | 5.428 | 63,291,054 |
| 2021-10-22 | 5.560 | 5.670 | 5.450 | 5.460 | 5.448 | 83,122,052 |
| 2021-10-21 | 5.850 | 5.960 | 5.650 | 5.650 | 5.637 | 119,197,059 |
| 2021-10-20 | 5.770 | 5.870 | 5.660 | 5.680 | 5.667 | 145,826,380 |
| 2021-10-19 | 5.310 | 5.830 | 5.290 | 5.830 | 5.817 | 132,574,385 |
| 2021-10-18 | 5.230 | 5.370 | 5.190 | 5.300 | 5.288 | 56,099,856 |
| 2021-10-15 | 5.330 | 5.410 | 5.200 | 5.250 | 5.238 | 57,320,580 |
| 2021-10-14 | 5.410 | 5.440 | 5.280 | 5.350 | 5.338 | 53,789,790 |
← NewerPage 21 of 21 · 1,220 trading days
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.