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
2023-01-31	4.550	4.630	4.550	4.580	4.580	19,233,194
2023-01-30	4.630	4.650	4.560	4.570	4.570	28,395,536
2023-01-20	4.560	4.590	4.550	4.580	4.580	15,019,298
2023-01-19	4.610	4.640	4.550	4.570	4.570	18,610,117
2023-01-18	4.640	4.670	4.590	4.640	4.640	27,540,912
2023-01-17	4.440	4.740	4.410	4.650	4.650	73,220,344
2023-01-16	4.370	4.410	4.360	4.380	4.380	9,890,398
2023-01-13	4.350	4.360	4.320	4.350	4.350	7,263,487
2023-01-12	4.350	4.370	4.290	4.330	4.330	9,808,600
2023-01-11	4.390	4.400	4.340	4.350	4.350	10,161,900
2023-01-10	4.400	4.400	4.350	4.370	4.370	6,233,848
2023-01-09	4.410	4.430	4.360	4.390	4.390	12,082,883
2023-01-06	4.450	4.450	4.390	4.400	4.400	8,674,490
2023-01-05	4.470	4.480	4.420	4.450	4.450	11,662,600
2023-01-04	4.450	4.480	4.420	4.460	4.460	11,420,231
2023-01-03	4.370	4.470	4.340	4.450	4.450	14,356,472
2022-12-30	4.300	4.410	4.290	4.380	4.380	9,473,220
2022-12-29	4.330	4.350	4.280	4.300	4.300	9,859,020
2022-12-28	4.400	4.410	4.340	4.350	4.350	8,774,200
2022-12-27	4.370	4.410	4.330	4.390	4.390	8,969,401
2022-12-26	4.330	4.420	4.320	4.360	4.360	11,923,423
2022-12-23	4.310	4.370	4.260	4.300	4.300	11,360,625
2022-12-22	4.400	4.450	4.290	4.340	4.340	15,321,400
2022-12-21	4.370	4.460	4.340	4.400	4.400	11,472,300
2022-12-20	4.410	4.430	4.350	4.350	4.350	9,659,800
2022-12-19	4.560	4.560	4.410	4.430	4.430	15,494,510
2022-12-16	4.540	4.570	4.490	4.550	4.550	17,972,241
2022-12-15	4.510	4.650	4.470	4.550	4.550	37,503,411
2022-12-14	4.470	4.510	4.450	4.510	4.510	11,890,600
2022-12-13	4.400	4.540	4.380	4.480	4.480	20,413,790
2022-12-12	4.450	4.480	4.380	4.390	4.390	14,900,318
2022-12-09	4.490	4.520	4.430	4.460	4.460	14,503,220
2022-12-08	4.520	4.540	4.460	4.490	4.490	17,076,579
2022-12-07	4.480	4.540	4.470	4.510	4.510	14,665,907
2022-12-06	4.470	4.530	4.460	4.480	4.480	11,163,172
2022-12-05	4.460	4.530	4.450	4.500	4.500	20,341,436
2022-12-02	4.440	4.470	4.410	4.440	4.440	8,346,510
2022-12-01	4.460	4.490	4.430	4.440	4.440	13,020,789
2022-11-30	4.440	4.460	4.410	4.420	4.420	11,472,500
2022-11-29	4.400	4.450	4.380	4.440	4.440	14,982,315
2022-11-28	4.380	4.410	4.300	4.410	4.410	10,563,969
2022-11-25	4.370	4.400	4.350	4.390	4.390	8,017,594
2022-11-24	4.390	4.410	4.340	4.350	4.350	7,902,601
2022-11-23	4.400	4.420	4.360	4.370	4.370	13,563,230
2022-11-22	4.380	4.490	4.340	4.430	4.430	19,615,755
2022-11-21	4.380	4.390	4.310	4.350	4.350	15,526,394
2022-11-18	4.510	4.520	4.380	4.410	4.410	21,756,999
2022-11-17	4.470	4.560	4.400	4.480	4.480	48,665,379
2022-11-16	4.330	4.370	4.310	4.350	4.350	15,150,397
2022-11-15	4.300	4.350	4.300	4.330	4.330	12,785,979
2022-11-14	4.300	4.330	4.280	4.310	4.310	15,622,048
2022-11-11	4.290	4.310	4.250	4.280	4.280	17,958,765
2022-11-10	4.220	4.260	4.210	4.260	4.260	8,569,500
2022-11-09	4.260	4.260	4.220	4.230	4.230	8,819,318
2022-11-08	4.250	4.270	4.210	4.250	4.250	10,966,735
2022-11-07	4.210	4.240	4.190	4.230	4.230	10,372,545
2022-11-04	4.150	4.230	4.150	4.220	4.220	12,649,958
2022-11-03	4.150	4.200	4.140	4.160	4.160	11,034,787
2022-11-02	4.140	4.180	4.120	4.170	4.170	10,366,252
2022-11-01	4.050	4.140	4.050	4.140	4.140	15,584,228

← NewerPage 16 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.