China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.370 | 4.420 | 4.220 | 4.230 | 4.230 | 25,882,421 |
| 2024-07-22 | 4.420 | 4.420 | 4.350 | 4.370 | 4.370 | 17,286,501 |
| 2024-07-19 | 4.460 | 4.460 | 4.380 | 4.420 | 4.420 | 18,761,160 |
| 2024-07-18 | 4.430 | 4.480 | 4.390 | 4.470 | 4.470 | 16,647,544 |
| 2024-07-17 | 4.520 | 4.540 | 4.450 | 4.450 | 4.450 | 16,230,680 |
| 2024-07-16 | 4.520 | 4.540 | 4.470 | 4.500 | 4.500 | 14,395,980 |
| 2024-07-15 | 4.550 | 4.600 | 4.490 | 4.550 | 4.550 | 17,081,100 |
| 2024-07-12 | 4.550 | 4.580 | 4.530 | 4.550 | 4.550 | 12,915,761 |
| 2024-07-11 | 4.480 | 4.590 | 4.470 | 4.560 | 4.560 | 25,779,790 |
| 2024-07-10 | 4.490 | 4.520 | 4.430 | 4.440 | 4.440 | 16,065,706 |
| 2024-07-09 | 4.530 | 4.550 | 4.400 | 4.540 | 4.540 | 27,968,141 |
| 2024-07-08 | 4.650 | 4.670 | 4.480 | 4.510 | 4.510 | 23,824,103 |
| 2024-07-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-07-04 | 4.660 | 4.760 | 4.650 | 4.660 | 4.660 | 26,926,920 |
| 2024-07-03 | 4.670 | 4.730 | 4.620 | 4.650 | 4.650 | 19,887,420 |
| 2024-07-02 | 4.630 | 4.710 | 4.610 | 4.680 | 4.680 | 23,526,777 |
| 2024-07-01 | 4.520 | 4.620 | 4.510 | 4.600 | 4.600 | 23,531,685 |
| 2024-06-28 | 4.520 | 4.590 | 4.510 | 4.550 | 4.550 | 21,136,367 |
| 2024-06-27 | 4.590 | 4.600 | 4.500 | 4.550 | 4.550 | 24,845,801 |
| 2024-06-26 | 4.600 | 4.620 | 4.480 | 4.600 | 4.600 | 30,598,724 |
| 2024-06-25 | 4.580 | 4.720 | 4.530 | 4.640 | 4.640 | 49,777,920 |
| 2024-06-24 | 4.630 | 4.650 | 4.490 | 4.520 | 4.520 | 35,027,548 |
| 2024-06-21 | 4.680 | 4.730 | 4.640 | 4.670 | 4.670 | 24,715,963 |
| 2024-06-20 | 4.700 | 4.760 | 4.660 | 4.700 | 4.700 | 29,580,600 |
| 2024-06-19 | 4.760 | 4.810 | 4.670 | 4.690 | 4.690 | 29,182,500 |
| 2024-06-18 | 4.750 | 4.860 | 4.700 | 4.760 | 4.760 | 32,573,238 |
| 2024-06-17 | 4.900 | 4.900 | 4.730 | 4.750 | 4.750 | 45,547,771 |
| 2024-06-14 | 4.840 | 4.940 | 4.830 | 4.930 | 4.930 | 40,279,680 |
| 2024-06-13 | 5.030 | 5.070 | 4.860 | 4.890 | 4.890 | 75,319,842 |
| 2024-06-12 | 5.130 | 5.190 | 5.010 | 5.140 | 5.140 | 76,858,068 |
| 2024-06-11 | 5.250 | 5.390 | 4.950 | 5.130 | 5.130 | 167,775,573 |
| 2024-06-07 | 5.450 | 5.650 | 5.400 | 5.500 | 5.500 | 150,289,479 |
| 2024-06-06 | 5.070 | 5.200 | 5.070 | 5.160 | 5.160 | 59,165,782 |
| 2024-06-05 | 5.100 | 5.190 | 5.030 | 5.060 | 5.060 | 43,968,502 |
| 2024-06-04 | 4.930 | 5.140 | 4.900 | 5.100 | 5.100 | 53,935,800 |
| 2024-06-03 | 5.010 | 5.080 | 4.920 | 4.980 | 4.980 | 58,874,733 |
| 2024-05-31 | 5.110 | 5.190 | 5.050 | 5.080 | 5.080 | 75,515,212 |
| 2024-05-30 | 5.220 | 5.480 | 5.190 | 5.240 | 5.240 | 148,001,301 |
| 2024-05-29 | 4.960 | 5.140 | 4.910 | 5.110 | 5.110 | 79,379,995 |
| 2024-05-28 | 4.780 | 5.120 | 4.730 | 5.000 | 5.000 | 110,337,574 |
| 2024-05-27 | 4.770 | 4.780 | 4.700 | 4.770 | 4.770 | 26,544,104 |
| 2024-05-24 | 4.710 | 4.820 | 4.710 | 4.750 | 4.750 | 36,325,435 |
| 2024-05-23 | 4.800 | 4.830 | 4.660 | 4.690 | 4.690 | 39,498,834 |
| 2024-05-22 | 4.910 | 4.920 | 4.780 | 4.800 | 4.800 | 39,157,000 |
| 2024-05-21 | 5.020 | 5.030 | 4.880 | 4.900 | 4.900 | 45,507,400 |
| 2024-05-20 | 4.900 | 5.040 | 4.890 | 5.020 | 5.020 | 54,711,173 |
| 2024-05-17 | 4.860 | 4.950 | 4.800 | 4.870 | 4.870 | 45,724,622 |
| 2024-05-16 | 4.810 | 4.920 | 4.800 | 4.840 | 4.840 | 36,762,100 |
| 2024-05-15 | 4.830 | 4.860 | 4.780 | 4.810 | 4.810 | 23,626,010 |
| 2024-05-14 | 4.840 | 4.940 | 4.830 | 4.830 | 4.830 | 33,314,927 |
| 2024-05-13 | 4.830 | 4.870 | 4.760 | 4.820 | 4.820 | 25,321,900 |
| 2024-05-10 | 4.860 | 4.870 | 4.780 | 4.820 | 4.820 | 28,554,900 |
| 2024-05-09 | 4.750 | 4.880 | 4.740 | 4.850 | 4.850 | 36,346,515 |
| 2024-05-08 | 4.820 | 4.860 | 4.740 | 4.760 | 4.760 | 26,748,454 |
| 2024-05-07 | 4.760 | 4.850 | 4.730 | 4.810 | 4.810 | 43,765,490 |
| 2024-05-06 | 4.630 | 4.750 | 4.620 | 4.740 | 4.740 | 75,788,810 |
| 2024-04-30 | 4.860 | 4.870 | 4.560 | 4.630 | 4.630 | 87,536,309 |
| 2024-04-29 | 4.900 | 4.970 | 4.850 | 4.950 | 4.950 | 38,483,926 |
| 2024-04-26 | 4.810 | 4.910 | 4.800 | 4.910 | 4.910 | 39,690,575 |
| 2024-04-25 | 4.840 | 4.900 | 4.790 | 4.810 | 4.810 | 28,725,310 |
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.