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
2026-04-20	6.480	6.700	6.470	6.680	6.680	34,246,402
2026-04-17	6.600	6.600	6.450	6.490	6.490	36,924,045
2026-04-16	6.630	6.720	6.560	6.630	6.630	33,202,662
2026-04-15	6.760	6.770	6.560	6.590	6.590	32,813,890
2026-04-14	6.750	6.870	6.660	6.760	6.760	29,365,340
2026-04-13	6.730	6.860	6.600	6.760	6.760	38,253,841
2026-04-10	6.770	6.890	6.710	6.770	6.770	32,532,201
2026-04-09	6.770	6.810	6.640	6.780	6.780	40,211,597
2026-04-08	6.560	6.780	6.560	6.770	6.770	41,612,444
2026-04-07	6.480	6.760	6.410	6.650	6.650	46,284,302
2026-04-03	6.550	6.570	6.310	6.380	6.380	32,695,866
2026-04-02	6.480	6.620	6.420	6.550	6.550	35,437,102
2026-04-01	6.410	6.540	6.380	6.490	6.490	46,183,014
2026-03-31	6.590	6.680	6.250	6.290	6.290	66,004,080
2026-03-30	6.610	6.740	6.440	6.640	6.640	70,528,600
2026-03-27	6.660	6.960	6.650	6.840	6.840	50,208,251
2026-03-26	6.810	6.870	6.610	6.710	6.710	52,844,132
2026-03-25	6.740	6.870	6.690	6.800	6.800	51,263,992
2026-03-24	6.790	6.840	6.490	6.760	6.760	68,543,201
2026-03-23	6.570	6.980	6.420	6.820	6.820	109,685,914
2026-03-20	6.850	6.960	6.660	6.670	6.670	57,045,280
2026-03-19	7.100	7.110	6.820	6.860	6.860	67,964,404
2026-03-18	7.450	7.470	7.000	7.110	7.110	93,383,019
2026-03-17	7.600	7.750	7.440	7.470	7.470	80,521,222
2026-03-16	7.910	8.200	7.620	7.710	7.710	116,940,734
2026-03-13	8.330	8.390	7.830	7.880	7.880	132,216,097
2026-03-12	7.820	8.530	7.740	8.340	8.340	195,190,507
2026-03-11	7.800	7.920	7.660	7.750	7.750	57,834,696
2026-03-10	7.650	7.860	7.560	7.820	7.820	95,415,799
2026-03-09	7.650	8.050	7.530	7.860	7.860	174,456,634
2026-03-06	7.250	7.480	7.120	7.430	7.430	67,608,398
2026-03-05	7.540	7.540	7.270	7.310	7.310	79,466,488
2026-03-04	7.190	7.590	7.120	7.480	7.480	95,133,746
2026-03-03	7.720	7.900	7.400	7.410	7.410	118,712,544
2026-03-02	7.760	7.810	7.400	7.700	7.700	118,465,076
2026-02-27	7.590	7.830	7.540	7.680	7.680	82,414,378
2026-02-26	7.950	7.980	7.510	7.530	7.530	105,382,518
2026-02-25	7.750	8.080	7.720	7.830	7.830	145,092,902
2026-02-24	7.260	7.800	7.250	7.620	7.620	153,821,024
2026-02-13	7.220	7.300	7.080	7.090	7.090	55,933,230
2026-02-12	7.340	7.540	7.210	7.210	7.210	94,233,894
2026-02-11	6.820	7.450	6.820	7.300	7.300	151,551,399
2026-02-10	6.910	6.910	6.740	6.770	6.770	48,121,489
2026-02-09	6.940	7.020	6.810	6.920	6.920	67,753,826
2026-02-06	6.630	6.960	6.550	6.860	6.860	79,580,123
2026-02-05	6.970	7.040	6.700	6.730	6.730	77,308,379
2026-02-04	7.100	7.170	6.820	7.030	7.030	88,461,357
2026-02-03	6.900	7.120	6.800	7.000	7.000	115,106,615
2026-02-02	6.700	7.200	6.700	6.720	6.720	177,897,053
2026-01-30	7.730	8.240	7.250	7.340	7.340	286,658,197
2026-01-29	7.090	7.840	7.060	7.840	7.840	234,811,882
2026-01-28	6.620	7.330	6.620	7.130	7.130	195,049,425
2026-01-27	6.840	6.880	6.540	6.660	6.660	108,151,923
2026-01-26	6.900	7.030	6.710	6.850	6.850	220,825,905
2026-01-23	6.360	6.780	6.360	6.780	6.780	116,995,471
2026-01-22	6.040	6.230	6.020	6.160	6.160	85,146,543
2026-01-21	5.920	6.060	5.860	6.050	6.050	70,325,303
2026-01-20	6.070	6.070	5.790	5.930	5.930	77,083,818
2026-01-19	5.820	6.100	5.740	6.060	6.060	98,556,918
2026-01-16	6.000	6.150	5.850	5.870	5.870	80,339,877

← NewerPage 3 of 21 · 1,213 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.