China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.510 | 5.630 | 5.450 | 5.600 | 5.600 | 53,794,882 |
| 2025-10-20 | 5.450 | 5.670 | 5.440 | 5.510 | 5.510 | 69,431,961 |
| 2025-10-17 | 5.450 | 5.520 | 5.380 | 5.410 | 5.410 | 49,865,920 |
| 2025-10-16 | 5.380 | 5.460 | 5.350 | 5.440 | 5.440 | 39,021,916 |
| 2025-10-15 | 5.390 | 5.440 | 5.320 | 5.380 | 5.380 | 30,373,900 |
| 2025-10-14 | 5.360 | 5.500 | 5.350 | 5.400 | 5.400 | 50,685,125 |
| 2025-10-13 | 5.260 | 5.380 | 5.230 | 5.360 | 5.360 | 38,956,500 |
| 2025-10-10 | 5.350 | 5.470 | 5.320 | 5.420 | 5.420 | 42,723,001 |
| 2025-10-09 | 5.400 | 5.420 | 5.320 | 5.360 | 5.360 | 35,115,926 |
| 2025-09-30 | 5.260 | 5.420 | 5.240 | 5.400 | 5.400 | 39,414,882 |
| 2025-09-29 | 5.240 | 5.310 | 5.160 | 5.260 | 5.260 | 29,708,113 |
| 2025-09-26 | 5.180 | 5.300 | 5.160 | 5.240 | 5.240 | 25,933,400 |
| 2025-09-25 | 5.220 | 5.240 | 5.150 | 5.190 | 5.190 | 17,810,801 |
| 2025-09-24 | 5.140 | 5.250 | 5.130 | 5.220 | 5.220 | 22,516,490 |
| 2025-09-23 | 5.240 | 5.250 | 5.060 | 5.160 | 5.160 | 41,030,981 |
| 2025-09-22 | 5.320 | 5.320 | 5.210 | 5.250 | 5.250 | 22,301,901 |
| 2025-09-19 | 5.330 | 5.350 | 5.250 | 5.300 | 5.300 | 26,706,630 |
| 2025-09-18 | 5.360 | 5.530 | 5.290 | 5.330 | 5.330 | 47,307,922 |
| 2025-09-17 | 5.450 | 5.460 | 5.330 | 5.370 | 5.370 | 29,021,863 |
| 2025-09-16 | 5.450 | 5.480 | 5.330 | 5.470 | 5.470 | 31,863,752 |
| 2025-09-15 | 5.530 | 5.550 | 5.430 | 5.440 | 5.440 | 31,940,500 |
| 2025-09-12 | 5.410 | 5.540 | 5.400 | 5.510 | 5.510 | 56,342,957 |
| 2025-09-11 | 5.360 | 5.430 | 5.320 | 5.390 | 5.390 | 34,790,400 |
| 2025-09-10 | 5.410 | 5.480 | 5.350 | 5.360 | 5.360 | 28,262,901 |
| 2025-09-09 | 5.410 | 5.450 | 5.370 | 5.420 | 5.420 | 29,433,004 |
| 2025-09-08 | 5.320 | 5.430 | 5.310 | 5.430 | 5.430 | 47,189,500 |
| 2025-09-05 | 5.270 | 5.340 | 5.200 | 5.320 | 5.320 | 50,608,397 |
| 2025-09-04 | 5.230 | 5.280 | 5.170 | 5.240 | 5.240 | 35,673,701 |
| 2025-09-03 | 5.270 | 5.340 | 5.210 | 5.230 | 5.230 | 46,650,200 |
| 2025-09-02 | 5.310 | 5.310 | 5.190 | 5.260 | 5.260 | 38,942,967 |
| 2025-09-01 | 5.230 | 5.320 | 5.190 | 5.290 | 5.290 | 63,073,601 |
| 2025-08-29 | 5.150 | 5.250 | 5.150 | 5.210 | 5.210 | 41,087,282 |
| 2025-08-28 | 5.100 | 5.190 | 5.060 | 5.190 | 5.190 | 41,483,025 |
| 2025-08-27 | 5.290 | 5.290 | 5.110 | 5.120 | 5.120 | 48,152,601 |
| 2025-08-26 | 5.210 | 5.310 | 5.170 | 5.270 | 5.270 | 50,172,080 |
| 2025-08-25 | 5.190 | 5.260 | 5.160 | 5.230 | 5.230 | 48,738,935 |
| 2025-08-22 | 5.170 | 5.180 | 5.120 | 5.170 | 5.170 | 32,926,777 |
| 2025-08-21 | 5.160 | 5.250 | 5.130 | 5.170 | 5.170 | 51,777,901 |
| 2025-08-20 | 5.060 | 5.190 | 5.040 | 5.170 | 5.170 | 54,484,749 |
| 2025-08-19 | 5.100 | 5.130 | 5.060 | 5.100 | 5.100 | 47,420,340 |
| 2025-08-18 | 4.990 | 5.100 | 4.970 | 5.090 | 5.090 | 65,320,068 |
| 2025-08-15 | 4.930 | 4.980 | 4.920 | 4.980 | 4.980 | 31,066,172 |
| 2025-08-14 | 4.950 | 5.030 | 4.930 | 4.940 | 4.940 | 53,457,077 |
| 2025-08-13 | 4.940 | 4.950 | 4.910 | 4.940 | 4.940 | 33,134,013 |
| 2025-08-12 | 4.950 | 4.960 | 4.910 | 4.920 | 4.920 | 26,277,622 |
| 2025-08-11 | 4.930 | 4.960 | 4.910 | 4.950 | 4.950 | 31,867,907 |
| 2025-08-08 | 4.920 | 4.930 | 4.890 | 4.920 | 4.920 | 22,971,599 |
| 2025-08-07 | 4.920 | 4.930 | 4.880 | 4.910 | 4.910 | 26,424,200 |
| 2025-08-06 | 4.900 | 4.950 | 4.870 | 4.930 | 4.930 | 37,227,638 |
| 2025-08-05 | 4.910 | 4.930 | 4.880 | 4.900 | 4.900 | 29,242,900 |
| 2025-08-04 | 4.880 | 4.910 | 4.860 | 4.900 | 4.900 | 24,870,862 |
| 2025-08-01 | 4.880 | 4.920 | 4.860 | 4.910 | 4.910 | 31,260,600 |
| 2025-07-31 | 4.960 | 4.960 | 4.880 | 4.910 | 4.910 | 49,923,761 |
| 2025-07-30 | 5.010 | 5.060 | 4.950 | 4.980 | 4.980 | 61,604,994 |
| 2025-07-29 | 5.100 | 5.120 | 4.990 | 5.040 | 5.040 | 57,527,645 |
| 2025-07-28 | 5.180 | 5.200 | 5.060 | 5.080 | 5.080 | 95,265,973 |
| 2025-07-25 | 5.500 | 5.500 | 5.180 | 5.200 | 5.200 | 205,712,461 |
| 2025-07-24 | 5.010 | 5.500 | 5.010 | 5.500 | 5.500 | 197,931,808 |
| 2025-07-23 | 5.170 | 5.180 | 4.990 | 5.000 | 5.000 | 80,864,568 |
| 2025-07-22 | 5.060 | 5.170 | 4.950 | 5.150 | 5.150 | 79,998,900 |
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.