China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.000 | 6.200 | 5.780 | 6.140 | 6.140 | 135,076,372 |
| 2026-10-22 | 6.680 | 6.770 | 6.110 | 6.130 | 6.130 | 164,541,891 |
| 2026-10-21 | 6.320 | 6.620 | 6.310 | 6.390 | 6.390 | 109,603,547 |
| 2026-10-20 | 6.600 | 6.680 | 6.290 | 6.430 | 6.430 | 126,928,445 |
| 2026-10-19 | 6.650 | 6.740 | 6.330 | 6.450 | 6.450 | 172,297,056 |
| 2026-10-16 | 6.300 | 6.820 | 6.300 | 6.750 | 6.750 | 268,965,444 |
| 2026-10-15 | 6.570 | 6.610 | 6.200 | 6.200 | 6.200 | 190,625,450 |
| 2026-10-14 | 7.150 | 7.300 | 6.850 | 6.890 | 6.890 | 208,497,245 |
| 2026-10-13 | 7.100 | 7.550 | 6.920 | 7.300 | 7.300 | 222,217,538 |
| 2026-10-12 | 7.200 | 7.880 | 6.980 | 7.460 | 7.460 | 346,432,443 |
| 2026-10-09 | 6.570 | 7.160 | 6.410 | 7.160 | 7.160 | 284,292,959 |
| 2026-10-08 | 6.500 | 6.810 | 6.400 | 6.510 | 6.510 | 202,697,884 |
| 2026-09-30 | 6.280 | 6.370 | 6.280 | 6.370 | 6.370 | 63,101,555 |
| 2026-09-29 | 5.820 | 5.940 | 5.770 | 5.790 | 5.790 | 98,805,436 |
| 2026-09-28 | 6.540 | 6.610 | 5.980 | 5.990 | 5.990 | 137,201,649 |
| 2026-09-24 | 6.660 | 6.750 | 6.400 | 6.480 | 6.480 | 114,111,446 |
Page 1 of 1 · 16 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.