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
2023-10-26	4.460	4.480	4.410	4.460	4.460	15,879,578
2023-10-25	4.430	4.500	4.420	4.480	4.480	20,419,326
2023-10-24	4.380	4.420	4.330	4.410	4.410	21,596,429
2023-10-23	4.500	4.510	4.330	4.360	4.360	29,372,322
2023-10-20	4.530	4.580	4.500	4.510	4.510	19,815,201
2023-10-19	4.610	4.660	4.520	4.550	4.550	27,370,901
2023-10-18	4.670	4.750	4.620	4.630	4.630	30,285,601
2023-10-17	4.660	4.700	4.610	4.680	4.680	24,596,018
2023-10-16	4.730	4.730	4.660	4.680	4.680	24,877,176
2023-10-13	4.670	4.720	4.620	4.710	4.710	33,592,483
2023-10-12	4.600	4.710	4.580	4.690	4.690	48,749,219
2023-10-11	4.530	4.550	4.480	4.520	4.520	16,410,622
2023-10-10	4.550	4.590	4.500	4.520	4.520	15,697,031
2023-10-09	4.580	4.600	4.520	4.530	4.530	17,138,301
2023-09-28	4.580	4.620	4.560	4.570	4.570	13,266,695
2023-09-27	4.590	4.610	4.550	4.550	4.550	17,718,400
2023-09-26	4.620	4.640	4.590	4.590	4.590	13,668,226
2023-09-25	4.660	4.700	4.620	4.630	4.630	14,722,429
2023-09-22	4.630	4.670	4.620	4.670	4.670	15,729,144
2023-09-21	4.680	4.700	4.640	4.640	4.640	19,500,397
2023-09-20	4.690	4.720	4.670	4.690	4.690	13,007,189
2023-09-19	4.710	4.780	4.690	4.700	4.700	21,357,365
2023-09-18	4.760	4.760	4.660	4.700	4.700	27,996,647
2023-09-15	4.720	4.830	4.700	4.780	4.780	43,722,356
2023-09-14	4.680	4.720	4.630	4.720	4.720	26,887,109
2023-09-13	4.660	4.710	4.640	4.670	4.670	21,219,809
2023-09-12	4.670	4.690	4.630	4.680	4.680	22,566,438
2023-09-11	4.650	4.710	4.610	4.670	4.670	35,704,087
2023-09-08	4.660	4.700	4.600	4.620	4.620	37,460,448
2023-09-07	4.710	4.720	4.620	4.680	4.680	43,256,252
2023-09-06	4.760	4.800	4.700	4.720	4.720	37,479,152
2023-09-05	4.880	4.900	4.740	4.760	4.760	60,614,459
2023-09-04	4.810	5.040	4.790	4.900	4.900	130,346,135
2023-09-01	4.720	4.880	4.680	4.830	4.830	127,094,418
2023-08-31	4.520	4.590	4.500	4.530	4.530	16,821,211
2023-08-30	4.600	4.600	4.530	4.540	4.540	18,676,116
2023-08-29	4.540	4.570	4.490	4.560	4.560	30,089,001
2023-08-28	4.630	4.660	4.520	4.560	4.560	46,372,589
2023-08-25	4.380	4.530	4.380	4.480	4.480	28,007,161
2023-08-24	4.420	4.430	4.370	4.420	4.420	15,500,857
2023-08-23	4.420	4.430	4.370	4.380	4.380	12,499,718
2023-08-22	4.410	4.440	4.370	4.430	4.430	17,827,665
2023-08-21	4.480	4.480	4.400	4.400	4.400	16,381,012
2023-08-18	4.480	4.500	4.450	4.450	4.450	16,677,849
2023-08-17	4.450	4.520	4.410	4.500	4.500	18,294,221
2023-08-16	4.470	4.490	4.440	4.460	4.460	12,963,501
2023-08-15	4.500	4.520	4.440	4.480	4.480	15,401,400
2023-08-14	4.540	4.590	4.480	4.510	4.510	19,394,424
2023-08-11	4.670	4.670	4.580	4.580	4.580	17,357,100
2023-08-10	4.670	4.680	4.630	4.660	4.660	11,325,204
2023-08-09	4.720	4.730	4.640	4.660	4.660	14,151,600
2023-08-08	4.680	4.760	4.630	4.720	4.720	26,666,345
2023-08-07	4.680	4.700	4.650	4.670	4.670	13,358,400
2023-08-04	4.720	4.740	4.660	4.680	4.680	18,748,400
2023-08-03	4.670	4.720	4.660	4.700	4.700	14,262,589
2023-08-02	4.710	4.730	4.680	4.690	4.690	15,432,100
2023-08-01	4.690	4.730	4.670	4.710	4.710	21,037,992
2023-07-31	4.660	4.720	4.650	4.710	4.710	25,127,299
2023-07-28	4.590	4.660	4.580	4.640	4.640	21,605,000
2023-07-27	4.600	4.660	4.580	4.590	4.590	13,371,800

← NewerPage 13 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.