Hainan RuiZe New Building Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.