Hainan RuiZe New Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.670 | 2.790 | 2.640 | 2.720 | 2.720 | 23,367,426 |
| 2026-07-21 | 2.720 | 2.730 | 2.530 | 2.700 | 2.700 | 32,398,600 |
| 2026-07-20 | 2.780 | 2.990 | 2.650 | 2.720 | 2.720 | 44,537,488 |
| 2026-07-17 | 2.850 | 2.900 | 2.710 | 2.740 | 2.740 | 21,715,199 |
| 2026-07-16 | 2.800 | 2.890 | 2.770 | 2.850 | 2.850 | 18,274,428 |
| 2026-07-15 | 2.740 | 2.870 | 2.720 | 2.820 | 2.820 | 21,450,900 |
| 2026-07-14 | 2.690 | 2.780 | 2.640 | 2.770 | 2.770 | 20,155,600 |
| 2026-07-13 | 2.840 | 2.850 | 2.680 | 2.690 | 2.690 | 23,170,801 |
| 2026-07-10 | 2.770 | 2.910 | 2.700 | 2.850 | 2.850 | 29,380,822 |
| 2026-07-09 | 2.770 | 2.810 | 2.690 | 2.770 | 2.770 | 20,860,080 |
| 2026-07-08 | 2.840 | 2.840 | 2.750 | 2.770 | 2.770 | 19,050,400 |
| 2026-07-07 | 2.990 | 3.000 | 2.830 | 2.850 | 2.850 | 20,473,699 |
| 2026-07-06 | 3.070 | 3.130 | 2.940 | 2.960 | 2.960 | 31,138,775 |
| 2026-07-03 | 3.260 | 3.290 | 3.020 | 3.070 | 3.070 | 63,985,398 |
| 2026-07-02 | 2.920 | 3.230 | 2.910 | 3.230 | 3.230 | 24,855,393 |
| 2026-07-01 | 2.870 | 2.980 | 2.860 | 2.940 | 2.940 | 26,033,699 |
| 2026-06-30 | 2.860 | 2.900 | 2.820 | 2.860 | 2.860 | 20,342,199 |
| 2026-06-29 | 2.960 | 2.960 | 2.810 | 2.880 | 2.880 | 20,743,189 |
| 2026-06-26 | 2.980 | 2.990 | 2.870 | 2.940 | 2.940 | 26,749,150 |
| 2026-06-25 | 3.070 | 3.110 | 2.940 | 2.980 | 2.980 | 27,079,406 |
| 2026-06-24 | 3.340 | 3.340 | 3.040 | 3.070 | 3.070 | 44,411,398 |
| 2026-06-23 | 3.250 | 3.520 | 3.220 | 3.340 | 3.340 | 50,200,992 |
| 2026-06-22 | 3.250 | 3.260 | 3.090 | 3.250 | 3.250 | 30,008,980 |
| 2026-06-18 | 3.320 | 3.330 | 3.130 | 3.230 | 3.230 | 41,675,793 |
| 2026-06-17 | 3.600 | 3.600 | 3.380 | 3.400 | 3.400 | 25,871,600 |
| 2026-06-16 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 20,212,801 |
| 2026-06-15 | 3.670 | 3.760 | 3.580 | 3.600 | 3.600 | 30,890,260 |
| 2026-06-12 | 3.630 | 3.710 | 3.610 | 3.650 | 3.650 | 22,152,000 |
| 2026-06-11 | 3.650 | 3.670 | 3.530 | 3.600 | 3.600 | 21,518,199 |
| 2026-06-10 | 3.630 | 3.700 | 3.560 | 3.680 | 3.680 | 22,871,170 |
| 2026-06-09 | 3.660 | 3.700 | 3.570 | 3.650 | 3.650 | 19,670,729 |
| 2026-06-08 | 3.710 | 3.810 | 3.520 | 3.630 | 3.630 | 39,525,180 |
| 2026-06-05 | 3.740 | 3.810 | 3.690 | 3.770 | 3.770 | 26,977,199 |
| 2026-06-04 | 3.780 | 3.790 | 3.650 | 3.740 | 3.740 | 26,548,301 |
| 2026-06-03 | 3.640 | 3.820 | 3.640 | 3.800 | 3.800 | 28,625,811 |
| 2026-06-02 | 3.770 | 3.770 | 3.640 | 3.680 | 3.680 | 20,101,211 |
| 2026-06-01 | 3.700 | 3.820 | 3.650 | 3.760 | 3.760 | 20,565,160 |
| 2026-05-29 | 3.790 | 3.910 | 3.680 | 3.710 | 3.710 | 32,932,160 |
| 2026-05-28 | 3.670 | 3.780 | 3.620 | 3.770 | 3.770 | 23,158,100 |
| 2026-05-27 | 3.770 | 3.780 | 3.650 | 3.670 | 3.670 | 22,314,000 |
| 2026-05-26 | 3.790 | 3.860 | 3.720 | 3.780 | 3.780 | 22,482,850 |
| 2026-05-25 | 3.840 | 3.890 | 3.750 | 3.780 | 3.780 | 19,162,930 |
| 2026-05-22 | 3.770 | 3.860 | 3.750 | 3.840 | 3.840 | 19,964,990 |
| 2026-05-21 | 3.910 | 3.980 | 3.750 | 3.760 | 3.760 | 29,310,301 |
| 2026-05-20 | 3.880 | 3.950 | 3.780 | 3.910 | 3.910 | 34,193,602 |
| 2026-05-19 | 3.910 | 3.980 | 3.800 | 3.870 | 3.870 | 32,599,789 |
| 2026-05-18 | 3.900 | 3.970 | 3.810 | 3.900 | 3.900 | 28,998,400 |
| 2026-05-15 | 3.970 | 4.000 | 3.840 | 3.920 | 3.920 | 35,636,398 |
| 2026-05-14 | 4.020 | 4.070 | 3.930 | 3.970 | 3.970 | 45,188,500 |
| 2026-05-13 | 3.820 | 4.180 | 3.780 | 4.030 | 4.030 | 79,919,398 |
| 2026-05-12 | 3.850 | 3.860 | 3.740 | 3.810 | 3.810 | 34,163,641 |
| 2026-05-11 | 3.840 | 3.890 | 3.750 | 3.850 | 3.850 | 28,627,990 |
| 2026-05-08 | 3.790 | 3.840 | 3.770 | 3.810 | 3.810 | 25,598,801 |
| 2026-05-07 | 3.840 | 3.860 | 3.740 | 3.790 | 3.790 | 32,384,400 |
| 2026-05-06 | 3.750 | 3.850 | 3.690 | 3.830 | 3.830 | 44,583,434 |
| 2026-04-30 | 3.690 | 3.830 | 3.660 | 3.760 | 3.760 | 50,200,801 |
| 2026-04-29 | 3.540 | 3.720 | 3.530 | 3.660 | 3.660 | 46,571,711 |
| 2026-04-28 | 3.450 | 3.570 | 3.440 | 3.570 | 3.570 | 39,422,129 |
| 2026-04-27 | 3.390 | 3.470 | 3.320 | 3.460 | 3.460 | 32,676,500 |
| 2026-04-24 | 3.400 | 3.430 | 3.350 | 3.410 | 3.410 | 25,123,721 |
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.