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
2025-07-21	4.960	5.140	4.930	5.020	5.020	69,238,868
2025-07-18	4.920	4.970	4.890	4.950	4.950	26,037,200
2025-07-17	4.810	4.930	4.790	4.920	4.920	40,408,629
2025-07-16	4.780	4.880	4.760	4.780	4.780	27,927,717
2025-07-15	4.850	4.860	4.740	4.760	4.760	26,625,799
2025-07-14	4.880	4.910	4.840	4.860	4.860	21,545,301
2025-07-11	4.900	4.950	4.860	4.910	4.910	23,530,401
2025-07-10	4.850	4.920	4.830	4.910	4.910	31,307,601
2025-07-09	4.820	4.860	4.790	4.820	4.820	21,089,001
2025-07-08	4.800	4.830	4.770	4.820	4.820	20,748,400
2025-07-07	4.780	4.820	4.760	4.810	4.810	15,266,400
2025-07-04	4.820	4.850	4.790	4.800	4.800	21,512,601
2025-07-03	4.850	4.870	4.810	4.810	4.810	21,754,500
2025-07-02	4.790	4.880	4.760	4.850	4.850	36,013,900
2025-07-01	4.710	4.820	4.710	4.780	4.780	33,273,002
2025-06-30	4.730	4.750	4.700	4.720	4.720	19,562,599
2025-06-27	4.720	4.770	4.710	4.710	4.710	19,267,698
2025-06-26	4.730	4.750	4.680	4.720	4.720	25,072,399
2025-06-25	4.700	4.740	4.670	4.730	4.730	20,215,500
2025-06-24	4.660	4.710	4.640	4.700	4.700	23,152,729
2025-06-23	4.580	4.680	4.580	4.670	4.670	23,598,700
2025-06-20	4.610	4.650	4.590	4.610	4.610	21,061,159
2025-06-19	4.650	4.710	4.560	4.590	4.590	24,114,327
2025-06-18	4.700	4.730	4.650	4.670	4.670	25,103,680
2025-06-17	4.690	4.700	4.650	4.680	4.680	17,272,900
2025-06-16	4.700	4.730	4.670	4.680	4.680	22,406,600
2025-06-13	4.700	4.800	4.670	4.730	4.730	39,572,930
2025-06-12	4.740	4.750	4.680	4.700	4.700	21,183,100
2025-06-11	4.700	4.760	4.680	4.760	4.760	23,486,164
2025-06-10	4.750	4.750	4.670	4.700	4.700	24,737,999
2025-06-09	4.720	4.790	4.690	4.730	4.730	38,981,651
2025-06-06	4.660	4.850	4.660	4.770	4.770	75,260,552
2025-06-05	4.650	4.680	4.620	4.640	4.640	21,176,100
2025-06-04	4.590	4.660	4.570	4.650	4.650	23,090,831
2025-06-03	4.560	4.600	4.540	4.580	4.580	14,725,454
2025-05-30	4.590	4.610	4.550	4.560	4.560	18,403,429
2025-05-29	4.560	4.610	4.550	4.600	4.600	17,500,555
2025-05-28	4.580	4.590	4.550	4.560	4.560	16,592,622
2025-05-27	4.600	4.610	4.540	4.590	4.590	19,245,900
2025-05-26	4.590	4.610	4.550	4.590	4.590	14,056,886
2025-05-23	4.610	4.650	4.580	4.590	4.590	29,588,221
2025-05-22	4.670	4.680	4.620	4.630	4.630	20,278,059
2025-05-21	4.670	4.690	4.650	4.680	4.680	14,316,550
2025-05-20	4.690	4.700	4.660	4.690	4.690	16,465,692
2025-05-19	4.650	4.700	4.630	4.700	4.700	18,735,900
2025-05-16	4.680	4.680	4.630	4.650	4.650	19,586,510
2025-05-15	4.740	4.740	4.670	4.680	4.680	23,219,431
2025-05-14	4.710	4.800	4.690	4.760	4.760	36,203,650
2025-05-13	4.700	4.740	4.650	4.700	4.700	29,669,420
2025-05-12	4.650	4.670	4.610	4.670	4.670	20,938,664
2025-05-09	4.690	4.690	4.610	4.620	4.620	18,825,314
2025-05-08	4.650	4.700	4.610	4.670	4.670	23,885,307
2025-05-07	4.670	4.680	4.620	4.670	4.670	33,575,901
2025-05-06	4.530	4.640	4.530	4.620	4.620	40,783,478
2025-04-30	4.480	4.540	4.470	4.500	4.500	24,468,822
2025-04-29	4.480	4.510	4.460	4.470	4.470	25,225,478
2025-04-28	4.600	4.600	4.470	4.500	4.500	35,612,560
2025-04-25	4.580	4.640	4.560	4.590	4.590	24,866,002
2025-04-24	4.600	4.640	4.560	4.570	4.570	26,839,700
2025-04-23	4.610	4.640	4.570	4.590	4.590	24,282,901

← NewerPage 6 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.