China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.030 | 6.150 | 5.950 | 5.970 | 5.970 | 61,914,718 |
| 2026-01-14 | 5.910 | 6.140 | 5.880 | 5.980 | 5.980 | 100,942,856 |
| 2026-01-13 | 6.020 | 6.040 | 5.860 | 5.910 | 5.910 | 74,602,118 |
| 2026-01-12 | 5.880 | 6.100 | 5.870 | 5.990 | 5.990 | 96,055,840 |
| 2026-01-09 | 5.850 | 6.000 | 5.820 | 5.860 | 5.860 | 74,875,092 |
| 2026-01-08 | 5.880 | 6.020 | 5.840 | 5.870 | 5.870 | 71,459,500 |
| 2026-01-07 | 5.730 | 6.220 | 5.700 | 5.950 | 5.950 | 127,674,055 |
| 2026-01-06 | 5.600 | 5.870 | 5.590 | 5.760 | 5.760 | 90,566,671 |
| 2026-01-05 | 5.850 | 5.860 | 5.580 | 5.610 | 5.610 | 107,334,981 |
| 2025-12-31 | 6.010 | 6.010 | 5.690 | 5.850 | 5.850 | 86,736,872 |
| 2025-12-30 | 6.090 | 6.230 | 5.910 | 5.920 | 5.920 | 92,883,816 |
| 2025-12-29 | 6.000 | 6.410 | 5.960 | 6.110 | 6.110 | 130,534,687 |
| 2025-12-26 | 5.800 | 6.140 | 5.790 | 6.060 | 6.060 | 143,766,044 |
| 2025-12-25 | 5.960 | 5.960 | 5.740 | 5.770 | 5.770 | 80,542,998 |
| 2025-12-24 | 6.000 | 6.040 | 5.850 | 5.920 | 5.920 | 123,125,921 |
| 2025-12-23 | 6.300 | 6.450 | 6.010 | 6.060 | 6.060 | 235,347,329 |
| 2025-12-22 | 5.630 | 6.080 | 5.610 | 6.080 | 6.080 | 129,404,333 |
| 2025-12-19 | 5.310 | 5.630 | 5.300 | 5.530 | 5.530 | 71,619,843 |
| 2025-12-18 | 5.390 | 5.420 | 5.290 | 5.300 | 5.300 | 49,804,133 |
| 2025-12-17 | 5.490 | 5.510 | 5.280 | 5.420 | 5.420 | 51,761,514 |
| 2025-12-16 | 5.650 | 5.790 | 5.410 | 5.490 | 5.490 | 64,421,110 |
| 2025-12-15 | 5.610 | 5.730 | 5.460 | 5.660 | 5.660 | 53,482,262 |
| 2025-12-12 | 5.750 | 5.810 | 5.610 | 5.630 | 5.630 | 79,090,838 |
| 2025-12-11 | 5.940 | 6.050 | 5.770 | 5.790 | 5.790 | 92,179,638 |
| 2025-12-10 | 5.720 | 6.100 | 5.650 | 6.040 | 6.040 | 146,462,394 |
| 2025-12-09 | 5.890 | 5.910 | 5.650 | 5.710 | 5.710 | 71,858,293 |
| 2025-12-08 | 5.890 | 6.050 | 5.880 | 5.920 | 5.920 | 60,111,671 |
| 2025-12-05 | 5.690 | 5.920 | 5.640 | 5.860 | 5.860 | 57,703,030 |
| 2025-12-04 | 5.860 | 5.890 | 5.660 | 5.700 | 5.700 | 70,153,364 |
| 2025-12-03 | 5.880 | 6.130 | 5.880 | 5.930 | 5.930 | 80,071,947 |
| 2025-12-02 | 5.900 | 5.980 | 5.700 | 5.950 | 5.950 | 70,624,218 |
| 2025-12-01 | 6.030 | 6.090 | 5.900 | 5.910 | 5.910 | 75,863,587 |
| 2025-11-28 | 5.680 | 6.190 | 5.600 | 6.090 | 6.090 | 126,142,673 |
| 2025-11-27 | 5.800 | 5.900 | 5.620 | 5.630 | 5.630 | 51,573,211 |
| 2025-11-26 | 5.710 | 5.950 | 5.700 | 5.770 | 5.770 | 70,008,010 |
| 2025-11-25 | 5.730 | 5.740 | 5.610 | 5.720 | 5.720 | 63,262,200 |
| 2025-11-24 | 5.810 | 5.920 | 5.620 | 5.690 | 5.690 | 60,919,510 |
| 2025-11-21 | 5.950 | 6.060 | 5.790 | 5.800 | 5.800 | 76,561,113 |
| 2025-11-20 | 5.930 | 6.150 | 5.880 | 6.010 | 6.010 | 92,002,465 |
| 2025-11-19 | 6.090 | 6.110 | 5.840 | 5.900 | 5.900 | 69,779,814 |
| 2025-11-18 | 6.180 | 6.390 | 6.000 | 6.100 | 6.100 | 90,187,001 |
| 2025-11-17 | 6.310 | 6.320 | 6.140 | 6.220 | 6.220 | 66,277,306 |
| 2025-11-14 | 6.070 | 6.390 | 6.050 | 6.270 | 6.270 | 93,291,294 |
| 2025-11-13 | 6.000 | 6.130 | 5.980 | 6.100 | 6.100 | 43,223,177 |
| 2025-11-12 | 6.070 | 6.120 | 5.980 | 6.030 | 6.030 | 42,109,000 |
| 2025-11-11 | 6.120 | 6.150 | 6.030 | 6.090 | 6.090 | 47,290,896 |
| 2025-11-10 | 5.960 | 6.280 | 5.880 | 6.140 | 6.140 | 106,176,450 |
| 2025-11-07 | 5.920 | 6.090 | 5.830 | 6.010 | 6.010 | 81,595,809 |
| 2025-11-06 | 5.970 | 6.040 | 5.780 | 5.850 | 5.850 | 72,572,022 |
| 2025-11-05 | 5.910 | 6.160 | 5.860 | 6.020 | 6.020 | 95,622,743 |
| 2025-11-04 | 5.960 | 6.040 | 5.860 | 5.950 | 5.950 | 72,678,971 |
| 2025-11-03 | 5.640 | 6.070 | 5.590 | 5.960 | 5.960 | 107,365,567 |
| 2025-10-31 | 5.580 | 5.710 | 5.550 | 5.640 | 5.640 | 53,594,619 |
| 2025-10-30 | 5.590 | 5.650 | 5.530 | 5.550 | 5.550 | 44,625,101 |
| 2025-10-29 | 5.440 | 5.680 | 5.420 | 5.620 | 5.620 | 56,838,763 |
| 2025-10-28 | 5.450 | 5.500 | 5.430 | 5.450 | 5.450 | 22,933,540 |
| 2025-10-27 | 5.450 | 5.520 | 5.400 | 5.450 | 5.450 | 30,713,722 |
| 2025-10-24 | 5.490 | 5.620 | 5.410 | 5.430 | 5.430 | 36,889,101 |
| 2025-10-23 | 5.440 | 5.500 | 5.410 | 5.490 | 5.490 | 25,573,307 |
| 2025-10-22 | 5.590 | 5.590 | 5.430 | 5.450 | 5.450 | 39,935,000 |
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.