China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.830 | 4.880 | 4.760 | 4.860 | 4.860 | 33,000,732 |
| 2024-04-23 | 4.960 | 4.970 | 4.780 | 4.780 | 4.780 | 49,690,158 |
| 2024-04-22 | 5.070 | 5.130 | 5.000 | 5.000 | 5.000 | 36,252,494 |
| 2024-04-19 | 5.000 | 5.160 | 4.950 | 5.090 | 5.090 | 49,196,759 |
| 2024-04-18 | 4.930 | 5.110 | 4.890 | 5.050 | 5.050 | 45,840,218 |
| 2024-04-17 | 4.900 | 4.990 | 4.870 | 4.940 | 4.940 | 52,338,231 |
| 2024-04-16 | 4.990 | 5.070 | 4.860 | 4.880 | 4.880 | 57,988,314 |
| 2024-04-15 | 5.000 | 5.060 | 4.880 | 5.020 | 5.020 | 45,538,669 |
| 2024-04-12 | 5.000 | 5.110 | 4.990 | 5.050 | 5.050 | 39,667,889 |
| 2024-04-11 | 5.010 | 5.140 | 4.990 | 5.080 | 5.080 | 42,384,878 |
| 2024-04-10 | 5.180 | 5.200 | 5.070 | 5.120 | 5.120 | 47,908,816 |
| 2024-04-09 | 5.140 | 5.270 | 5.050 | 5.220 | 5.220 | 64,762,429 |
| 2024-04-08 | 5.100 | 5.290 | 5.090 | 5.180 | 5.180 | 86,343,883 |
| 2024-04-03 | 5.050 | 5.140 | 5.030 | 5.110 | 5.110 | 51,896,500 |
| 2024-04-02 | 5.050 | 5.130 | 5.020 | 5.050 | 5.050 | 42,471,107 |
| 2024-04-01 | 5.080 | 5.130 | 5.040 | 5.110 | 5.110 | 42,317,312 |
| 2024-03-29 | 5.050 | 5.090 | 4.980 | 5.090 | 5.090 | 19,520,775 |
| 2024-03-28 | 4.890 | 5.080 | 4.860 | 5.030 | 5.030 | 52,230,400 |
| 2024-03-27 | 4.950 | 4.980 | 4.870 | 4.900 | 4.900 | 39,754,505 |
| 2024-03-26 | 4.970 | 5.010 | 4.920 | 4.990 | 4.990 | 45,354,143 |
| 2024-03-25 | 4.930 | 5.010 | 4.890 | 4.910 | 4.910 | 52,342,435 |
| 2024-03-22 | 5.150 | 5.190 | 4.910 | 4.970 | 4.970 | 102,951,830 |
| 2024-03-21 | 5.100 | 5.450 | 5.090 | 5.250 | 5.250 | 99,797,539 |
| 2024-03-20 | 5.120 | 5.300 | 5.100 | 5.200 | 5.200 | 102,108,680 |
| 2024-03-19 | 5.240 | 5.280 | 5.080 | 5.080 | 5.080 | 130,015,576 |
| 2024-03-18 | 5.150 | 5.340 | 5.060 | 5.340 | 5.340 | 213,787,096 |
| 2024-03-15 | 4.680 | 4.860 | 4.640 | 4.850 | 4.850 | 91,704,535 |
| 2024-03-14 | 4.580 | 4.690 | 4.540 | 4.570 | 4.570 | 38,817,495 |
| 2024-03-13 | 4.540 | 4.560 | 4.500 | 4.530 | 4.530 | 21,357,500 |
| 2024-03-12 | 4.500 | 4.540 | 4.480 | 4.530 | 4.530 | 23,314,102 |
| 2024-03-11 | 4.530 | 4.540 | 4.480 | 4.510 | 4.510 | 22,101,800 |
| 2024-03-08 | 4.450 | 4.580 | 4.410 | 4.560 | 4.560 | 32,335,600 |
| 2024-03-07 | 4.440 | 4.490 | 4.430 | 4.440 | 4.440 | 18,439,159 |
| 2024-03-06 | 4.460 | 4.490 | 4.420 | 4.440 | 4.440 | 13,862,900 |
| 2024-03-05 | 4.440 | 4.500 | 4.410 | 4.460 | 4.460 | 22,975,125 |
| 2024-03-04 | 4.480 | 4.530 | 4.430 | 4.460 | 4.460 | 21,924,210 |
| 2024-03-01 | 4.460 | 4.490 | 4.440 | 4.480 | 4.480 | 19,811,811 |
| 2024-02-29 | 4.380 | 4.480 | 4.370 | 4.470 | 4.470 | 32,583,159 |
| 2024-02-28 | 4.450 | 4.500 | 4.400 | 4.400 | 4.400 | 40,256,949 |
| 2024-02-27 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 35,734,326 |
| 2024-02-26 | 4.380 | 4.390 | 4.310 | 4.330 | 4.330 | 19,609,789 |
| 2024-02-23 | 4.400 | 4.410 | 4.340 | 4.370 | 4.370 | 20,255,178 |
| 2024-02-22 | 4.370 | 4.430 | 4.320 | 4.390 | 4.390 | 22,600,230 |
| 2024-02-21 | 4.300 | 4.410 | 4.290 | 4.350 | 4.350 | 29,039,235 |
| 2024-02-20 | 4.340 | 4.360 | 4.290 | 4.320 | 4.320 | 22,875,100 |
| 2024-02-19 | 4.430 | 4.450 | 4.300 | 4.340 | 4.340 | 39,273,449 |
| 2024-02-08 | 4.310 | 4.450 | 4.300 | 4.360 | 4.360 | 58,818,686 |
| 2024-02-07 | 4.110 | 4.330 | 4.100 | 4.320 | 4.320 | 62,089,499 |
| 2024-02-06 | 3.900 | 4.120 | 3.860 | 4.090 | 4.090 | 33,409,678 |
| 2024-02-05 | 4.040 | 4.050 | 3.750 | 3.940 | 3.940 | 37,487,010 |
| 2024-02-02 | 4.120 | 4.190 | 3.920 | 4.030 | 4.030 | 27,898,470 |
| 2024-02-01 | 4.120 | 4.170 | 4.040 | 4.110 | 4.110 | 18,215,763 |
| 2024-01-31 | 4.150 | 4.200 | 4.080 | 4.110 | 4.110 | 21,820,739 |
| 2024-01-30 | 4.170 | 4.210 | 4.140 | 4.140 | 4.140 | 28,867,426 |
| 2024-01-29 | 4.250 | 4.260 | 4.140 | 4.140 | 4.140 | 25,832,733 |
| 2024-01-26 | 4.120 | 4.330 | 4.110 | 4.240 | 4.240 | 36,777,209 |
| 2024-01-25 | 4.090 | 4.150 | 4.070 | 4.140 | 4.140 | 22,342,950 |
| 2024-01-24 | 3.950 | 4.050 | 3.900 | 4.050 | 4.050 | 16,474,226 |
| 2024-01-23 | 3.920 | 3.960 | 3.860 | 3.950 | 3.950 | 13,210,907 |
| 2024-01-22 | 4.060 | 4.060 | 3.880 | 3.920 | 3.920 | 17,492,421 |
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.