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
2023-04-26	4.780	4.830	4.660	4.690	4.690	59,063,334
2023-04-25	4.750	4.960	4.720	4.850	4.850	119,899,803
2023-04-24	4.580	4.620	4.510	4.530	4.530	26,761,383
2023-04-21	4.670	4.790	4.590	4.610	4.610	38,609,951
2023-04-20	4.660	4.680	4.600	4.650	4.650	23,261,636
2023-04-19	4.700	4.840	4.660	4.680	4.680	24,873,880
2023-04-18	4.730	4.750	4.680	4.680	4.680	21,135,541
2023-04-17	4.720	4.750	4.690	4.720	4.720	24,488,854
2023-04-14	4.760	4.790	4.710	4.720	4.720	19,951,800
2023-04-13	4.790	4.860	4.730	4.760	4.760	35,872,932
2023-04-12	4.750	4.890	4.720	4.810	4.810	41,367,043
2023-04-11	4.740	4.770	4.690	4.750	4.750	21,405,208
2023-04-10	4.850	4.880	4.720	4.730	4.730	26,327,400
2023-04-07	4.840	4.860	4.780	4.790	4.790	32,398,150
2023-04-06	4.670	4.930	4.660	4.860	4.860	66,212,487
2023-04-04	4.680	4.780	4.670	4.690	4.690	32,100,017
2023-04-03	4.690	4.790	4.650	4.710	4.710	55,006,862
2023-03-31	4.530	4.740	4.520	4.680	4.680	78,212,617
2023-03-30	4.540	4.550	4.470	4.490	4.490	20,103,100
2023-03-29	4.480	4.570	4.440	4.530	4.530	26,924,285
2023-03-28	4.500	4.520	4.460	4.470	4.470	13,672,165
2023-03-27	4.510	4.540	4.480	4.500	4.500	14,584,297
2023-03-24	4.460	4.540	4.450	4.500	4.500	17,552,217
2023-03-23	4.440	4.490	4.420	4.480	4.480	18,976,513
2023-03-22	4.510	4.530	4.400	4.450	4.450	41,330,972
2023-03-21	4.490	4.510	4.480	4.500	4.500	12,231,897
2023-03-20	4.530	4.570	4.470	4.480	4.480	21,507,420
2023-03-17	4.490	4.550	4.480	4.520	4.520	21,837,701
2023-03-16	4.520	4.600	4.440	4.460	4.460	41,137,425
2023-03-15	4.590	4.640	4.590	4.640	4.640	18,470,802
2023-03-14	4.560	4.620	4.520	4.590	4.590	21,032,509
2023-03-13	4.570	4.600	4.520	4.560	4.560	19,057,026
2023-03-10	4.660	4.680	4.570	4.580	4.580	23,211,253
2023-03-09	4.700	4.700	4.630	4.670	4.670	19,917,532
2023-03-08	4.700	4.710	4.660	4.690	4.690	16,531,345
2023-03-07	4.800	4.810	4.710	4.710	4.710	27,221,903
2023-03-06	4.720	4.810	4.700	4.780	4.780	37,424,576
2023-03-03	4.650	4.730	4.640	4.700	4.700	32,144,337
2023-03-02	4.660	4.670	4.630	4.640	4.640	13,531,010
2023-03-01	4.600	4.660	4.600	4.650	4.650	18,999,529
2023-02-28	4.600	4.620	4.570	4.610	4.610	10,729,339
2023-02-27	4.640	4.650	4.580	4.590	4.590	17,639,237
2023-02-24	4.660	4.670	4.620	4.650	4.650	12,814,798
2023-02-23	4.650	4.700	4.620	4.660	4.660	17,137,200
2023-02-22	4.650	4.680	4.630	4.640	4.640	13,646,700
2023-02-21	4.630	4.680	4.620	4.660	4.660	17,476,716
2023-02-20	4.570	4.640	4.550	4.620	4.620	20,129,362
2023-02-17	4.620	4.650	4.560	4.560	4.560	22,286,700
2023-02-16	4.610	4.730	4.600	4.630	4.630	44,284,509
2023-02-15	4.670	4.670	4.590	4.610	4.610	21,364,011
2023-02-14	4.640	4.680	4.580	4.670	4.670	31,314,298
2023-02-13	4.630	4.650	4.610	4.630	4.630	13,154,734
2023-02-10	4.620	4.650	4.600	4.630	4.630	15,311,311
2023-02-09	4.580	4.630	4.580	4.610	4.610	11,949,200
2023-02-08	4.650	4.670	4.580	4.590	4.590	15,870,907
2023-02-07	4.680	4.690	4.620	4.660	4.660	18,776,282
2023-02-06	4.630	4.690	4.590	4.690	4.690	23,242,700
2023-02-03	4.640	4.670	4.590	4.620	4.620	23,205,909
2023-02-02	4.620	4.680	4.590	4.650	4.650	30,368,908
2023-02-01	4.590	4.640	4.580	4.630	4.630	21,092,914

← NewerPage 15 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.