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
2022-08-01	4.500	4.500	4.420	4.460	4.460	9,911,600
2022-07-29	4.510	4.540	4.470	4.490	4.490	12,340,359
2022-07-28	4.510	4.540	4.490	4.500	4.500	11,022,378
2022-07-27	4.520	4.530	4.490	4.500	4.500	7,920,868
2022-07-26	4.500	4.530	4.480	4.520	4.520	8,487,861
2022-07-25	4.550	4.560	4.480	4.520	4.520	12,439,855
2022-07-22	4.530	4.550	4.470	4.500	4.500	11,170,345
2022-07-21	4.550	4.560	4.530	4.530	4.530	7,410,346
2022-07-20	4.560	4.570	4.540	4.560	4.560	8,920,810
2022-07-19	4.540	4.560	4.520	4.550	4.550	10,030,244
2022-07-18	4.470	4.530	4.470	4.530	4.530	11,249,143
2022-07-15	4.520	4.540	4.440	4.450	4.450	13,998,943
2022-07-14	4.570	4.590	4.530	4.530	4.530	13,418,410
2022-07-13	4.590	4.610	4.560	4.570	4.570	15,661,100
2022-07-12	4.660	4.670	4.620	4.630	4.630	13,538,941
2022-07-11	4.680	4.690	4.620	4.680	4.680	11,621,300
2022-07-08	4.710	4.720	4.680	4.680	4.680	10,010,443
2022-07-07	4.630	4.730	4.620	4.700	4.700	18,557,984
2022-07-06	4.710	4.730	4.610	4.650	4.650	21,325,901
2022-07-05	4.780	4.800	4.720	4.750	4.750	17,538,904
2022-07-04	4.780	4.800	4.730	4.780	4.780	24,122,139
2022-07-01	4.740	4.820	4.700	4.760	4.760	32,110,232
2022-06-30	4.610	4.800	4.590	4.780	4.780	42,091,577
2022-06-29	4.730	4.730	4.590	4.600	4.600	24,378,604
2022-06-28	4.700	4.730	4.670	4.720	4.720	13,531,336
2022-06-27	4.720	4.750	4.690	4.700	4.689	18,827,316
2022-06-24	4.730	4.730	4.690	4.710	4.699	13,351,300
2022-06-23	4.660	4.720	4.650	4.710	4.699	14,306,450
2022-06-22	4.790	4.790	4.650	4.660	4.650	24,300,958
2022-06-21	4.770	4.840	4.740	4.800	4.789	24,661,050
2022-06-20	4.720	4.800	4.690	4.780	4.769	22,391,953
2022-06-17	4.730	4.760	4.660	4.730	4.719	15,643,283
2022-06-16	4.740	4.810	4.740	4.740	4.729	20,878,292
2022-06-15	4.800	4.810	4.730	4.750	4.739	23,474,142
2022-06-14	4.730	4.800	4.650	4.800	4.789	23,101,268
2022-06-13	4.800	4.800	4.730	4.760	4.749	24,953,109
2022-06-10	4.670	4.890	4.650	4.850	4.839	40,459,152
2022-06-09	4.750	4.820	4.710	4.780	4.769	35,603,078
2022-06-08	4.680	4.720	4.650	4.700	4.689	17,516,643
2022-06-07	4.730	4.740	4.640	4.700	4.689	20,925,524
2022-06-06	4.710	4.760	4.690	4.730	4.719	20,508,601
2022-06-02	4.730	4.750	4.670	4.710	4.699	19,931,801
2022-06-01	4.720	4.820	4.680	4.750	4.739	33,985,185
2022-05-31	4.620	4.820	4.590	4.700	4.689	38,041,990
2022-05-30	4.620	4.660	4.590	4.610	4.600	20,611,100
2022-05-27	4.560	4.620	4.560	4.600	4.590	21,808,100
2022-05-26	4.600	4.600	4.510	4.580	4.570	14,680,200
2022-05-25	4.450	4.560	4.450	4.550	4.540	20,011,989
2022-05-24	4.590	4.590	4.440	4.450	4.440	23,322,919
2022-05-23	4.550	4.610	4.520	4.580	4.570	18,956,577
2022-05-20	4.540	4.580	4.540	4.570	4.560	19,199,854
2022-05-19	4.450	4.580	4.410	4.550	4.540	24,617,269
2022-05-18	4.510	4.540	4.460	4.500	4.490	14,839,700
2022-05-17	4.490	4.530	4.440	4.510	4.500	18,992,762
2022-05-16	4.450	4.550	4.440	4.510	4.500	37,778,880
2022-05-13	4.370	4.450	4.340	4.410	4.400	18,639,700
2022-05-12	4.360	4.410	4.320	4.360	4.350	18,033,274
2022-05-11	4.430	4.480	4.380	4.390	4.380	24,912,962
2022-05-10	4.350	4.450	4.310	4.420	4.410	21,181,700
2022-05-09	4.330	4.410	4.300	4.390	4.380	16,039,212

← NewerPage 18 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.