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
2023-07-26	4.610	4.620	4.570	4.600	4.600	11,993,872
2023-07-25	4.570	4.600	4.560	4.590	4.590	14,277,000
2023-07-24	4.550	4.580	4.520	4.530	4.530	9,683,700
2023-07-21	4.550	4.610	4.530	4.560	4.560	17,499,579
2023-07-20	4.620	4.630	4.540	4.560	4.560	13,728,553
2023-07-19	4.620	4.640	4.590	4.610	4.610	9,526,032
2023-07-18	4.640	4.660	4.600	4.620	4.620	12,468,049
2023-07-17	4.630	4.660	4.570	4.630	4.630	18,786,100
2023-07-14	4.660	4.720	4.640	4.680	4.680	17,764,240
2023-07-13	4.650	4.670	4.630	4.670	4.670	15,955,953
2023-07-12	4.620	4.680	4.610	4.620	4.620	18,331,247
2023-07-11	4.650	4.680	4.620	4.640	4.640	13,072,702
2023-07-10	4.660	4.690	4.620	4.650	4.650	17,681,397
2023-07-07	4.610	4.670	4.580	4.660	4.660	24,303,892
2023-07-06	4.530	4.640	4.520	4.630	4.630	30,798,577
2023-07-05	4.530	4.550	4.500	4.540	4.540	9,424,974
2023-07-04	4.530	4.540	4.500	4.530	4.530	12,212,537
2023-07-03	4.490	4.550	4.490	4.530	4.530	16,446,112
2023-06-30	4.420	4.520	4.410	4.480	4.480	17,417,897
2023-06-29	4.400	4.430	4.390	4.420	4.420	9,315,671
2023-06-28	4.430	4.430	4.370	4.420	4.420	8,590,801
2023-06-27	4.380	4.440	4.360	4.420	4.420	14,056,700
2023-06-26	4.440	4.450	4.340	4.350	4.350	21,783,608
2023-06-21	4.500	4.530	4.440	4.440	4.440	17,796,200
2023-06-20	4.530	4.530	4.480	4.480	4.480	17,474,069
2023-06-19	4.610	4.620	4.520	4.530	4.530	17,906,466
2023-06-16	4.620	4.630	4.590	4.620	4.620	15,431,901
2023-06-15	4.650	4.670	4.570	4.610	4.610	18,366,946
2023-06-14	4.650	4.710	4.640	4.660	4.660	16,381,269
2023-06-13	4.640	4.670	4.600	4.620	4.620	14,230,501
2023-06-12	4.630	4.700	4.620	4.650	4.650	20,244,299
2023-06-09	4.610	4.710	4.570	4.670	4.670	29,717,765
2023-06-08	4.570	4.610	4.540	4.610	4.610	16,230,138
2023-06-07	4.500	4.620	4.480	4.560	4.560	22,681,392
2023-06-06	4.550	4.550	4.470	4.490	4.490	13,772,700
2023-06-05	4.590	4.590	4.540	4.570	4.570	12,000,300
2023-06-02	4.530	4.580	4.520	4.570	4.570	15,776,812
2023-06-01	4.480	4.560	4.460	4.530	4.530	15,253,172
2023-05-31	4.500	4.540	4.480	4.500	4.500	12,464,531
2023-05-30	4.520	4.550	4.450	4.530	4.530	16,119,933
2023-05-29	4.530	4.540	4.490	4.520	4.520	13,104,191
2023-05-26	4.500	4.520	4.440	4.510	4.510	19,795,368
2023-05-25	4.570	4.600	4.460	4.510	4.510	27,455,311
2023-05-24	4.600	4.620	4.560	4.590	4.590	16,896,979
2023-05-23	4.680	4.680	4.610	4.620	4.620	20,047,648
2023-05-22	4.680	4.690	4.640	4.690	4.690	19,625,341
2023-05-19	4.680	4.710	4.650	4.670	4.670	23,191,100
2023-05-18	4.770	4.780	4.690	4.720	4.720	29,015,211
2023-05-17	4.790	4.800	4.730	4.780	4.780	26,038,034
2023-05-16	4.900	4.950	4.780	4.810	4.810	32,071,201
2023-05-15	4.830	4.920	4.760	4.890	4.890	58,242,780
2023-05-12	4.800	4.820	4.700	4.740	4.740	41,377,691
2023-05-11	4.880	5.000	4.830	4.870	4.870	51,038,166
2023-05-10	4.880	4.920	4.760	4.810	4.810	38,429,197
2023-05-09	4.790	4.900	4.750	4.780	4.780	46,165,789
2023-05-08	4.660	4.820	4.650	4.790	4.790	49,666,538
2023-05-05	4.710	4.720	4.610	4.640	4.640	28,040,270
2023-05-04	4.620	4.770	4.610	4.720	4.720	37,747,241
2023-04-28	4.560	4.690	4.560	4.660	4.660	34,211,148
2023-04-27	4.680	4.690	4.560	4.580	4.580	46,601,503

← NewerPage 14 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.