China Hainan Rubber Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.070	4.090	4.040	4.060	4.060	10,950,227
2024-01-18	4.090	4.100	3.990	4.090	4.090	20,654,976
2024-01-17	4.160	4.170	4.080	4.080	4.080	11,194,300
2024-01-16	4.180	4.200	4.130	4.160	4.160	11,173,900
2024-01-15	4.160	4.280	4.120	4.190	4.190	15,857,200
2024-01-12	4.130	4.190	4.130	4.160	4.160	11,249,700
2024-01-11	4.110	4.150	4.090	4.140	4.140	13,571,390
2024-01-10	4.100	4.130	4.070	4.100	4.100	10,013,971
2024-01-09	4.120	4.150	4.100	4.110	4.110	14,170,453
2024-01-08	4.200	4.210	4.110	4.120	4.120	14,375,330
2024-01-05	4.230	4.280	4.200	4.220	4.220	11,142,200
2024-01-04	4.270	4.280	4.230	4.240	4.240	9,772,479
2024-01-03	4.300	4.320	4.250	4.270	4.270	14,061,600
2024-01-02	4.290	4.340	4.270	4.330	4.330	20,572,569
2023-12-29	4.210	4.260	4.210	4.240	4.240	12,004,678
2023-12-28	4.160	4.220	4.150	4.200	4.200	12,710,263
2023-12-27	4.140	4.180	4.110	4.160	4.160	12,266,530
2023-12-26	4.140	4.180	4.140	4.150	4.150	7,919,864
2023-12-25	4.210	4.210	4.150	4.160	4.160	8,251,485
2023-12-22	4.180	4.230	4.140	4.210	4.210	14,568,750
2023-12-21	4.180	4.200	4.130	4.190	4.190	10,957,900
2023-12-20	4.190	4.250	4.170	4.190	4.190	11,561,016
2023-12-19	4.200	4.200	4.160	4.180	4.180	10,010,596
2023-12-18	4.270	4.280	4.200	4.200	4.200	14,780,987
2023-12-15	4.300	4.320	4.270	4.280	4.280	11,404,600
2023-12-14	4.270	4.310	4.270	4.290	4.290	10,446,234
2023-12-13	4.290	4.320	4.270	4.270	4.270	11,096,865
2023-12-12	4.280	4.300	4.250	4.290	4.290	9,444,309
2023-12-11	4.260	4.290	4.220	4.280	4.280	16,668,715
2023-12-08	4.310	4.320	4.270	4.270	4.270	15,595,776
2023-12-07	4.330	4.330	4.260	4.310	4.310	14,498,020
2023-12-06	4.290	4.320	4.260	4.310	4.310	12,468,707
2023-12-05	4.350	4.350	4.290	4.300	4.300	17,364,200
2023-12-04	4.350	4.370	4.330	4.350	4.350	13,025,803
2023-12-01	4.350	4.380	4.340	4.350	4.350	12,394,660
2023-11-30	4.370	4.380	4.330	4.360	4.360	16,184,007
2023-11-29	4.400	4.410	4.360	4.370	4.370	11,072,800
2023-11-28	4.390	4.420	4.360	4.410	4.410	12,063,801
2023-11-27	4.420	4.430	4.380	4.390	4.390	17,321,006
2023-11-24	4.430	4.450	4.410	4.420	4.420	13,375,649
2023-11-23	4.410	4.450	4.410	4.440	4.440	12,600,415
2023-11-22	4.440	4.460	4.420	4.420	4.420	15,338,100
2023-11-21	4.470	4.500	4.450	4.460	4.460	17,586,422
2023-11-20	4.460	4.490	4.450	4.470	4.470	12,911,065
2023-11-17	4.480	4.500	4.450	4.470	4.470	14,648,438
2023-11-16	4.470	4.550	4.450	4.500	4.500	26,814,308
2023-11-15	4.480	4.500	4.460	4.490	4.490	17,155,833
2023-11-14	4.450	4.480	4.440	4.470	4.470	13,962,783
2023-11-13	4.420	4.460	4.380	4.450	4.450	21,202,104
2023-11-10	4.450	4.450	4.410	4.420	4.420	13,846,038
2023-11-09	4.460	4.460	4.420	4.440	4.440	14,743,813
2023-11-08	4.490	4.490	4.430	4.460	4.460	21,164,583
2023-11-07	4.500	4.510	4.470	4.490	4.490	15,437,891
2023-11-06	4.490	4.510	4.460	4.510	4.510	20,226,491
2023-11-03	4.460	4.510	4.460	4.480	4.480	18,397,974
2023-11-02	4.460	4.510	4.440	4.450	4.450	22,201,783
2023-11-01	4.480	4.500	4.440	4.450	4.450	16,152,753
2023-10-31	4.460	4.490	4.430	4.480	4.480	18,609,899
2023-10-30	4.460	4.480	4.440	4.450	4.450	25,535,797
2023-10-27	4.460	4.510	4.430	4.490	4.490	16,335,089

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.