Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 39,412,900 |
| 2026-10-21 | 3.460 | 3.500 | 3.390 | 3.440 | 3.440 | 63,504,600 |
| 2026-10-20 | 3.210 | 3.430 | 3.170 | 3.430 | 3.430 | 75,887,959 |
| 2026-10-19 | 3.140 | 3.170 | 3.030 | 3.120 | 3.120 | 18,304,645 |
| 2026-10-16 | 3.190 | 3.240 | 3.140 | 3.160 | 3.160 | 18,042,300 |
| 2026-10-15 | 3.200 | 3.220 | 3.110 | 3.140 | 3.140 | 19,721,900 |
| 2026-10-14 | 3.370 | 3.430 | 3.230 | 3.240 | 3.240 | 23,704,947 |
| 2026-10-13 | 3.350 | 3.500 | 3.280 | 3.390 | 3.390 | 36,237,293 |
| 2026-10-12 | 3.240 | 3.380 | 3.180 | 3.380 | 3.380 | 35,253,898 |
| 2026-10-09 | 3.180 | 3.260 | 3.090 | 3.260 | 3.260 | 20,965,100 |
| 2026-10-08 | 3.230 | 3.270 | 3.140 | 3.170 | 3.170 | 14,087,199 |
| 2026-09-30 | 3.320 | 3.320 | 3.170 | 3.220 | 3.220 | 15,021,063 |
| 2026-09-29 | 3.220 | 3.330 | 3.210 | 3.290 | 3.290 | 25,614,039 |
| 2026-09-28 | 3.220 | 3.270 | 3.160 | 3.220 | 3.220 | 16,703,104 |
| 2026-09-24 | 3.190 | 3.230 | 3.100 | 3.220 | 3.220 | 24,457,766 |
| 2026-09-23 | 3.270 | 3.360 | 3.170 | 3.190 | 3.190 | 34,677,699 |
| 2026-09-22 | 3.480 | 3.490 | 3.250 | 3.300 | 3.300 | 55,205,000 |
| 2026-09-21 | 3.410 | 3.470 | 3.380 | 3.440 | 3.440 | 21,911,447 |
| 2026-09-18 | 3.370 | 3.430 | 3.320 | 3.380 | 3.380 | 20,652,221 |
| 2026-09-17 | 3.380 | 3.380 | 3.260 | 3.350 | 3.350 | 28,427,850 |
| 2026-09-16 | 3.360 | 3.420 | 3.300 | 3.390 | 3.390 | 17,910,199 |
| 2026-09-15 | 3.470 | 3.530 | 3.340 | 3.360 | 3.360 | 24,112,199 |
| 2026-09-14 | 3.420 | 3.470 | 3.320 | 3.460 | 3.460 | 25,783,150 |
| 2026-09-11 | 3.510 | 3.600 | 3.370 | 3.430 | 3.430 | 50,523,180 |
| 2026-09-10 | 3.490 | 3.690 | 3.420 | 3.630 | 3.630 | 69,149,758 |
| 2026-09-09 | 3.470 | 3.500 | 3.430 | 3.490 | 3.490 | 16,302,800 |
| 2026-09-08 | 3.440 | 3.500 | 3.400 | 3.490 | 3.490 | 22,140,064 |
| 2026-09-07 | 3.440 | 3.440 | 3.370 | 3.400 | 3.400 | 15,204,100 |
| 2026-09-04 | 3.370 | 3.480 | 3.320 | 3.400 | 3.400 | 22,465,406 |
| 2026-09-03 | 3.470 | 3.500 | 3.330 | 3.340 | 3.340 | 20,557,699 |
| 2026-09-02 | 3.430 | 3.450 | 3.350 | 3.420 | 3.420 | 16,601,342 |
| 2026-09-01 | 3.330 | 3.450 | 3.310 | 3.440 | 3.440 | 24,599,605 |
| 2026-08-31 | 3.360 | 3.370 | 3.280 | 3.330 | 3.330 | 20,069,305 |
| 2026-08-28 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 21,370,250 |
| 2026-08-27 | 3.280 | 3.310 | 3.240 | 3.300 | 3.300 | 18,068,100 |
| 2026-08-26 | 3.230 | 3.330 | 3.220 | 3.280 | 3.280 | 21,587,100 |
| 2026-08-25 | 3.170 | 3.270 | 3.170 | 3.250 | 3.250 | 23,710,600 |
| 2026-08-24 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 16,469,662 |
| 2026-08-21 | 3.220 | 3.310 | 3.140 | 3.260 | 3.260 | 25,292,500 |
| 2026-08-20 | 3.180 | 3.210 | 3.130 | 3.200 | 3.200 | 18,607,756 |
| 2026-08-19 | 3.230 | 3.240 | 3.140 | 3.180 | 3.180 | 19,787,031 |
| 2026-08-18 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 15,699,400 |
| 2026-08-17 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 22,451,500 |
| 2026-08-14 | 3.280 | 3.300 | 3.180 | 3.230 | 3.230 | 20,500,000 |
| 2026-08-13 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 19,161,801 |
| 2026-08-12 | 3.300 | 3.350 | 3.300 | 3.340 | 3.340 | 19,061,240 |
| 2026-08-11 | 3.310 | 3.380 | 3.300 | 3.300 | 3.300 | 21,774,400 |
| 2026-08-10 | 3.230 | 3.420 | 3.180 | 3.360 | 3.360 | 40,317,062 |
| 2026-08-07 | 3.260 | 3.290 | 3.100 | 3.190 | 3.190 | 31,033,240 |
| 2026-08-06 | 3.220 | 3.260 | 3.170 | 3.250 | 3.250 | 21,245,600 |
| 2026-08-05 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 18,111,000 |
| 2026-08-04 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 19,539,000 |
| 2026-08-03 | 3.080 | 3.170 | 3.070 | 3.170 | 3.170 | 20,898,000 |
| 2026-07-31 | 3.010 | 3.080 | 3.000 | 3.070 | 3.070 | 21,213,400 |
| 2026-07-30 | 3.040 | 3.110 | 2.990 | 3.000 | 3.000 | 23,397,199 |
| 2026-07-29 | 3.030 | 3.120 | 3.010 | 3.050 | 3.050 | 25,997,432 |
| 2026-07-28 | 3.000 | 3.100 | 2.990 | 3.030 | 3.030 | 27,516,420 |
| 2026-07-27 | 2.860 | 3.000 | 2.850 | 2.990 | 2.990 | 33,090,215 |
| 2026-07-24 | 2.940 | 2.960 | 2.830 | 2.850 | 2.850 | 45,878,699 |
| 2026-07-23 | 2.710 | 2.990 | 2.690 | 2.990 | 2.990 | 57,184,609 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.0100 CNY |
| 2019-06-12 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.