China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.750 | 4.870 | 4.730 | 4.830 | 4.819 | 17,733,593 |
| 2022-01-27 | 4.820 | 4.850 | 4.760 | 4.760 | 4.749 | 19,837,267 |
| 2022-01-26 | 4.800 | 4.850 | 4.780 | 4.830 | 4.819 | 16,299,036 |
| 2022-01-25 | 4.980 | 4.990 | 4.770 | 4.780 | 4.769 | 33,258,499 |
| 2022-01-24 | 4.960 | 5.010 | 4.950 | 4.970 | 4.959 | 15,782,608 |
| 2022-01-21 | 5.060 | 5.080 | 4.990 | 5.020 | 5.009 | 30,645,992 |
| 2022-01-20 | 5.150 | 5.180 | 5.090 | 5.100 | 5.089 | 25,497,916 |
| 2022-01-19 | 5.180 | 5.210 | 5.100 | 5.150 | 5.138 | 24,691,081 |
| 2022-01-18 | 5.190 | 5.200 | 5.120 | 5.180 | 5.168 | 32,209,110 |
| 2022-01-17 | 5.230 | 5.290 | 5.190 | 5.220 | 5.208 | 27,545,473 |
| 2022-01-14 | 5.330 | 5.340 | 5.210 | 5.230 | 5.218 | 30,623,600 |
| 2022-01-13 | 5.360 | 5.440 | 5.330 | 5.350 | 5.338 | 34,717,983 |
| 2022-01-12 | 5.310 | 5.360 | 5.290 | 5.350 | 5.338 | 24,607,660 |
| 2022-01-11 | 5.350 | 5.360 | 5.290 | 5.310 | 5.298 | 24,135,761 |
| 2022-01-10 | 5.290 | 5.370 | 5.270 | 5.350 | 5.338 | 29,443,729 |
| 2022-01-07 | 5.290 | 5.350 | 5.280 | 5.300 | 5.288 | 33,719,769 |
| 2022-01-06 | 5.320 | 5.360 | 5.280 | 5.280 | 5.268 | 28,945,267 |
| 2022-01-05 | 5.400 | 5.450 | 5.330 | 5.340 | 5.328 | 39,205,042 |
| 2022-01-04 | 5.280 | 5.390 | 5.260 | 5.380 | 5.368 | 50,416,688 |
| 2021-12-31 | 5.280 | 5.310 | 5.260 | 5.280 | 5.268 | 22,123,437 |
| 2021-12-30 | 5.310 | 5.320 | 5.260 | 5.280 | 5.268 | 23,050,975 |
| 2021-12-29 | 5.290 | 5.320 | 5.240 | 5.310 | 5.298 | 28,492,218 |
| 2021-12-28 | 5.230 | 5.330 | 5.220 | 5.300 | 5.288 | 45,403,296 |
| 2021-12-27 | 5.160 | 5.230 | 5.150 | 5.220 | 5.208 | 19,361,296 |
| 2021-12-24 | 5.230 | 5.240 | 5.160 | 5.180 | 5.168 | 25,635,410 |
| 2021-12-23 | 5.260 | 5.260 | 5.200 | 5.240 | 5.228 | 24,099,415 |
| 2021-12-22 | 5.210 | 5.260 | 5.200 | 5.250 | 5.238 | 29,845,963 |
| 2021-12-21 | 5.150 | 5.220 | 5.120 | 5.210 | 5.198 | 27,713,527 |
| 2021-12-20 | 5.250 | 5.250 | 5.130 | 5.150 | 5.138 | 41,452,962 |
| 2021-12-17 | 5.240 | 5.270 | 5.210 | 5.260 | 5.248 | 33,319,685 |
| 2021-12-16 | 5.200 | 5.240 | 5.170 | 5.240 | 5.228 | 32,742,779 |
| 2021-12-15 | 5.200 | 5.240 | 5.180 | 5.200 | 5.188 | 30,351,909 |
| 2021-12-14 | 5.280 | 5.290 | 5.190 | 5.200 | 5.188 | 42,073,930 |
| 2021-12-13 | 5.340 | 5.380 | 5.280 | 5.290 | 5.278 | 38,933,029 |
| 2021-12-10 | 5.340 | 5.390 | 5.300 | 5.300 | 5.288 | 44,566,992 |
| 2021-12-09 | 5.320 | 5.420 | 5.300 | 5.330 | 5.318 | 50,811,694 |
| 2021-12-08 | 5.410 | 5.420 | 5.320 | 5.350 | 5.338 | 47,045,379 |
| 2021-12-07 | 5.370 | 5.460 | 5.300 | 5.430 | 5.418 | 54,447,973 |
| 2021-12-06 | 5.300 | 5.450 | 5.300 | 5.350 | 5.338 | 45,117,083 |
| 2021-12-03 | 5.330 | 5.390 | 5.290 | 5.360 | 5.348 | 30,572,682 |
| 2021-12-02 | 5.500 | 5.540 | 5.350 | 5.360 | 5.348 | 53,373,285 |
| 2021-12-01 | 5.300 | 5.530 | 5.270 | 5.530 | 5.518 | 64,280,936 |
| 2021-11-30 | 5.380 | 5.410 | 5.280 | 5.290 | 5.278 | 47,324,173 |
| 2021-11-29 | 5.300 | 5.430 | 5.300 | 5.370 | 5.358 | 44,259,321 |
| 2021-11-26 | 5.550 | 5.560 | 5.400 | 5.420 | 5.408 | 59,450,318 |
| 2021-11-25 | 5.580 | 5.630 | 5.500 | 5.610 | 5.597 | 48,063,498 |
| 2021-11-24 | 5.690 | 5.700 | 5.530 | 5.570 | 5.557 | 62,573,354 |
| 2021-11-23 | 5.810 | 5.830 | 5.690 | 5.720 | 5.707 | 69,880,995 |
| 2021-11-22 | 5.730 | 5.920 | 5.630 | 5.860 | 5.847 | 117,285,461 |
| 2021-11-19 | 5.630 | 5.780 | 5.410 | 5.690 | 5.677 | 98,476,915 |
| 2021-11-18 | 5.570 | 5.650 | 5.520 | 5.610 | 5.597 | 45,201,370 |
| 2021-11-17 | 5.620 | 5.670 | 5.530 | 5.610 | 5.597 | 45,304,992 |
| 2021-11-16 | 5.680 | 5.860 | 5.610 | 5.680 | 5.667 | 63,091,210 |
| 2021-11-15 | 5.730 | 5.800 | 5.530 | 5.670 | 5.657 | 75,520,488 |
| 2021-11-12 | 5.610 | 5.820 | 5.610 | 5.730 | 5.717 | 64,814,926 |
| 2021-11-11 | 5.630 | 5.730 | 5.620 | 5.640 | 5.627 | 41,937,392 |
| 2021-11-10 | 5.610 | 5.800 | 5.530 | 5.680 | 5.667 | 58,562,338 |
| 2021-11-09 | 5.560 | 5.650 | 5.550 | 5.630 | 5.617 | 46,814,762 |
| 2021-11-08 | 5.600 | 5.650 | 5.500 | 5.550 | 5.538 | 48,240,064 |
| 2021-11-05 | 5.630 | 5.730 | 5.580 | 5.600 | 5.587 | 70,993,211 |
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.