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
2026-07-16	4.900	4.980	4.770	4.810	4.810	44,640,759
2026-07-15	4.760	4.960	4.730	4.950	4.950	53,783,537
2026-07-14	4.660	4.870	4.660	4.850	4.850	44,048,050
2026-07-13	4.950	4.970	4.640	4.690	4.690	69,441,267
2026-07-10	4.820	5.040	4.750	4.940	4.940	48,507,711
2026-07-09	4.830	4.910	4.730	4.840	4.840	38,004,804
2026-07-08	4.890	4.950	4.810	4.860	4.860	34,053,112
2026-07-07	4.940	4.990	4.880	4.900	4.900	39,940,300
2026-07-06	4.970	5.160	4.940	4.990	4.990	54,933,701
2026-07-03	4.930	5.030	4.840	4.910	4.910	44,800,718
2026-07-02	5.000	5.100	4.880	4.900	4.900	54,440,466
2026-07-01	4.910	5.080	4.840	5.030	5.030	61,697,566
2026-06-30	4.810	4.940	4.730	4.920	4.920	46,021,342
2026-06-29	4.780	4.940	4.670	4.860	4.860	56,496,695
2026-06-26	4.970	5.000	4.760	4.760	4.760	76,367,428
2026-06-25	5.170	5.250	4.980	5.010	5.010	108,629,884
2026-06-24	5.550	5.630	5.300	5.370	5.370	64,145,705
2026-06-23	5.700	5.860	5.510	5.560	5.560	63,161,078
2026-06-22	5.720	5.730	5.490	5.720	5.720	70,127,407
2026-06-18	5.820	5.860	5.680	5.740	5.740	44,517,835
2026-06-17	5.990	6.030	5.800	5.900	5.900	50,067,766
2026-06-16	5.800	6.100	5.700	6.010	6.010	71,807,601
2026-06-15	5.820	5.990	5.780	5.900	5.900	60,950,834
2026-06-12	5.610	5.820	5.560	5.800	5.800	74,181,496
2026-06-11	5.520	5.600	5.390	5.570	5.570	47,560,701
2026-06-10	5.650	5.650	5.420	5.550	5.550	72,179,450
2026-06-09	6.040	6.070	5.630	5.770	5.770	93,236,116
2026-06-08	6.330	6.440	5.970	6.020	6.020	94,535,121
2026-06-05	6.700	6.970	6.550	6.600	6.600	81,275,500
2026-06-04	6.850	7.030	6.700	6.750	6.750	84,823,009
2026-06-03	6.690	7.290	6.660	7.040	7.040	115,640,315
2026-06-02	6.700	6.860	6.450	6.710	6.710	74,573,506
2026-06-01	6.470	6.810	6.460	6.720	6.720	85,621,980
2026-05-29	6.280	6.490	6.240	6.380	6.380	61,563,949
2026-05-28	6.150	6.340	6.010	6.280	6.280	62,935,500
2026-05-27	6.280	6.580	6.200	6.240	6.240	85,005,266
2026-05-26	6.190	6.250	6.000	6.220	6.220	47,072,190
2026-05-25	6.220	6.270	6.090	6.190	6.190	37,149,716
2026-05-22	6.450	6.470	6.160	6.200	6.200	69,183,419
2026-05-21	6.800	6.850	6.370	6.410	6.410	60,790,174
2026-05-20	7.080	7.120	6.600	6.780	6.780	82,230,611
2026-05-19	7.360	7.510	6.950	7.140	7.140	61,030,320
2026-05-18	7.130	7.460	7.130	7.340	7.340	52,317,441
2026-05-15	7.350	7.400	7.100	7.200	7.200	71,271,866
2026-05-14	7.790	7.870	7.400	7.420	7.420	62,860,251
2026-05-13	7.280	7.950	7.260	7.810	7.810	93,011,514
2026-05-12	7.430	7.520	7.250	7.300	7.300	56,460,921
2026-05-11	7.590	7.600	7.360	7.430	7.430	60,339,631
2026-05-08	7.520	7.840	7.480	7.600	7.600	78,464,279
2026-05-07	7.400	7.730	7.270	7.560	7.560	95,603,187
2026-05-06	7.330	7.570	7.280	7.390	7.390	73,468,880
2026-04-30	7.020	7.230	7.010	7.190	7.190	48,804,212
2026-04-29	6.760	7.090	6.660	7.070	7.070	64,591,764
2026-04-28	6.890	6.980	6.770	6.860	6.860	42,428,371
2026-04-27	6.770	6.980	6.740	6.890	6.890	50,359,718
2026-04-24	6.810	6.880	6.650	6.720	6.720	35,526,181
2026-04-23	6.910	7.090	6.790	6.850	6.850	59,609,402
2026-04-22	6.670	6.820	6.660	6.760	6.760	37,273,489
2026-04-21	6.680	6.730	6.550	6.710	6.710	25,090,497
2026-04-20	6.480	6.700	6.470	6.680	6.680	34,246,402

← NewerPage 2 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.