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
2022-11-01	4.050	4.140	4.050	4.140	4.140	15,584,228
2022-10-31	4.050	4.090	4.010	4.040	4.040	10,920,498
2022-10-28	4.140	4.160	4.050	4.060	4.060	9,884,200
2022-10-27	4.180	4.190	4.150	4.180	4.180	7,709,297
2022-10-26	4.150	4.190	4.120	4.170	4.170	8,981,074
2022-10-25	4.130	4.160	4.080	4.130	4.130	9,972,294
2022-10-24	4.260	4.280	4.120	4.150	4.150	15,980,291
2022-10-21	4.240	4.270	4.230	4.240	4.240	6,980,839
2022-10-20	4.260	4.290	4.220	4.240	4.240	9,953,153
2022-10-19	4.320	4.330	4.270	4.280	4.280	7,354,200
2022-10-18	4.370	4.370	4.310	4.330	4.330	10,744,899
2022-10-17	4.320	4.370	4.320	4.360	4.360	12,128,100
2022-10-14	4.310	4.350	4.300	4.340	4.340	11,633,157
2022-10-13	4.290	4.330	4.250	4.300	4.300	11,458,150
2022-10-12	4.240	4.310	4.210	4.300	4.300	10,285,456
2022-10-11	4.250	4.260	4.200	4.240	4.240	8,064,673
2022-10-10	4.350	4.360	4.200	4.230	4.230	10,069,693
2022-09-30	4.200	4.330	4.170	4.270	4.270	12,363,096
2022-09-29	4.290	4.310	4.180	4.210	4.210	11,950,726
2022-09-28	4.280	4.330	4.240	4.270	4.270	15,793,163
2022-09-27	4.240	4.300	4.220	4.290	4.290	13,237,593
2022-09-26	4.310	4.320	4.210	4.230	4.230	14,972,664
2022-09-23	4.390	4.400	4.320	4.360	4.360	8,081,524
2022-09-22	4.360	4.410	4.350	4.400	4.400	10,092,976
2022-09-21	4.320	4.390	4.260	4.370	4.370	9,660,301
2022-09-20	4.300	4.350	4.300	4.330	4.330	7,317,508
2022-09-19	4.330	4.360	4.200	4.290	4.290	12,150,484
2022-09-16	4.470	4.470	4.330	4.330	4.330	19,166,519
2022-09-15	4.490	4.550	4.440	4.470	4.470	19,993,979
2022-09-14	4.480	4.500	4.450	4.470	4.470	10,775,360
2022-09-13	4.510	4.530	4.500	4.530	4.530	10,639,277
2022-09-09	4.500	4.510	4.470	4.500	4.500	8,717,817
2022-09-08	4.530	4.540	4.490	4.500	4.500	9,645,600
2022-09-07	4.560	4.560	4.500	4.530	4.530	14,451,300
2022-09-06	4.540	4.570	4.520	4.570	4.570	13,380,604
2022-09-05	4.500	4.550	4.470	4.550	4.550	15,479,061
2022-09-02	4.480	4.530	4.470	4.490	4.490	9,337,137
2022-09-01	4.480	4.540	4.480	4.480	4.480	8,966,891
2022-08-31	4.550	4.560	4.480	4.480	4.480	10,249,478
2022-08-30	4.520	4.570	4.510	4.570	4.570	15,593,083
2022-08-29	4.500	4.520	4.480	4.520	4.520	9,794,482
2022-08-26	4.510	4.530	4.480	4.520	4.520	11,243,527
2022-08-25	4.460	4.520	4.440	4.520	4.520	12,259,721
2022-08-24	4.540	4.540	4.440	4.450	4.450	13,341,237
2022-08-23	4.510	4.540	4.480	4.540	4.540	11,708,738
2022-08-22	4.440	4.530	4.430	4.530	4.530	14,169,029
2022-08-19	4.460	4.470	4.440	4.440	4.440	10,076,740
2022-08-18	4.520	4.520	4.450	4.460	4.460	8,603,706
2022-08-17	4.500	4.520	4.470	4.510	4.510	9,864,511
2022-08-16	4.470	4.500	4.460	4.490	4.490	8,919,647
2022-08-15	4.460	4.500	4.440	4.480	4.480	11,173,245
2022-08-12	4.450	4.480	4.420	4.460	4.460	10,564,202
2022-08-11	4.410	4.460	4.400	4.460	4.460	10,631,163
2022-08-10	4.430	4.430	4.370	4.390	4.390	7,820,335
2022-08-09	4.450	4.450	4.400	4.430	4.430	8,617,394
2022-08-08	4.410	4.480	4.400	4.450	4.450	8,192,545
2022-08-05	4.370	4.430	4.350	4.430	4.430	9,115,477
2022-08-04	4.390	4.410	4.330	4.370	4.370	9,892,801
2022-08-03	4.380	4.470	4.360	4.370	4.370	15,203,801
2022-08-02	4.420	4.430	4.280	4.380	4.380	20,105,438

← NewerPage 17 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.