China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.570 | 4.620 | 4.570 | 4.590 | 4.590 | 21,317,346 |
| 2025-04-21 | 4.540 | 4.600 | 4.520 | 4.580 | 4.580 | 21,346,200 |
| 2025-04-18 | 4.570 | 4.570 | 4.510 | 4.540 | 4.540 | 21,423,700 |
| 2025-04-17 | 4.510 | 4.600 | 4.500 | 4.560 | 4.560 | 26,553,890 |
| 2025-04-16 | 4.680 | 4.680 | 4.510 | 4.540 | 4.540 | 48,391,919 |
| 2025-04-15 | 4.800 | 4.800 | 4.660 | 4.680 | 4.680 | 44,858,000 |
| 2025-04-14 | 4.740 | 4.920 | 4.720 | 4.820 | 4.820 | 57,630,911 |
| 2025-04-11 | 4.680 | 4.750 | 4.620 | 4.700 | 4.700 | 48,356,847 |
| 2025-04-10 | 4.720 | 4.780 | 4.660 | 4.700 | 4.700 | 75,878,278 |
| 2025-04-09 | 4.510 | 4.720 | 4.380 | 4.670 | 4.670 | 125,166,467 |
| 2025-04-08 | 4.540 | 4.660 | 4.480 | 4.630 | 4.630 | 99,415,379 |
| 2025-04-07 | 4.560 | 4.790 | 4.530 | 4.530 | 4.530 | 69,031,300 |
| 2025-04-03 | 5.100 | 5.130 | 5.000 | 5.030 | 5.030 | 76,426,663 |
| 2025-04-02 | 5.060 | 5.530 | 5.030 | 5.240 | 5.240 | 77,069,128 |
| 2025-04-01 | 5.000 | 5.100 | 4.990 | 5.080 | 5.080 | 25,582,500 |
| 2025-03-31 | 5.110 | 5.120 | 4.990 | 5.000 | 5.000 | 33,689,094 |
| 2025-03-28 | 5.210 | 5.230 | 5.100 | 5.110 | 5.110 | 24,467,465 |
| 2025-03-27 | 5.210 | 5.230 | 5.130 | 5.220 | 5.220 | 24,454,227 |
| 2025-03-26 | 5.300 | 5.310 | 5.210 | 5.220 | 5.220 | 37,604,502 |
| 2025-03-25 | 5.140 | 5.330 | 5.130 | 5.320 | 5.320 | 56,043,258 |
| 2025-03-24 | 5.190 | 5.210 | 5.060 | 5.170 | 5.170 | 35,517,500 |
| 2025-03-21 | 5.180 | 5.270 | 5.140 | 5.180 | 5.180 | 36,174,715 |
| 2025-03-20 | 5.140 | 5.210 | 5.110 | 5.190 | 5.190 | 30,052,371 |
| 2025-03-19 | 5.090 | 5.170 | 5.080 | 5.140 | 5.140 | 32,349,435 |
| 2025-03-18 | 5.140 | 5.140 | 5.070 | 5.100 | 5.100 | 26,650,612 |
| 2025-03-17 | 5.100 | 5.160 | 5.090 | 5.110 | 5.110 | 29,097,900 |
| 2025-03-14 | 5.030 | 5.110 | 5.020 | 5.110 | 5.110 | 35,312,800 |
| 2025-03-13 | 5.100 | 5.130 | 4.990 | 5.020 | 5.020 | 37,443,830 |
| 2025-03-12 | 5.120 | 5.150 | 5.050 | 5.120 | 5.120 | 31,491,219 |
| 2025-03-11 | 5.080 | 5.130 | 5.020 | 5.120 | 5.120 | 22,172,462 |
| 2025-03-10 | 5.100 | 5.150 | 5.070 | 5.130 | 5.130 | 22,664,376 |
| 2025-03-07 | 5.170 | 5.190 | 5.100 | 5.110 | 5.110 | 25,102,958 |
| 2025-03-06 | 5.090 | 5.170 | 5.070 | 5.150 | 5.150 | 32,026,915 |
| 2025-03-05 | 5.130 | 5.160 | 5.030 | 5.080 | 5.080 | 28,268,600 |
| 2025-03-04 | 5.130 | 5.180 | 5.080 | 5.170 | 5.170 | 21,064,560 |
| 2025-03-03 | 5.200 | 5.220 | 5.120 | 5.150 | 5.150 | 23,890,800 |
| 2025-02-28 | 5.250 | 5.270 | 5.140 | 5.150 | 5.150 | 30,432,600 |
| 2025-02-27 | 5.200 | 5.290 | 5.160 | 5.280 | 5.280 | 39,677,464 |
| 2025-02-26 | 5.200 | 5.230 | 5.170 | 5.190 | 5.190 | 25,924,903 |
| 2025-02-25 | 5.300 | 5.310 | 5.190 | 5.200 | 5.200 | 31,241,921 |
| 2025-02-24 | 5.430 | 5.490 | 5.310 | 5.310 | 5.310 | 49,640,688 |
| 2025-02-21 | 5.450 | 5.550 | 5.390 | 5.400 | 5.400 | 46,148,001 |
| 2025-02-20 | 5.340 | 5.390 | 5.280 | 5.370 | 5.370 | 30,823,293 |
| 2025-02-19 | 5.350 | 5.410 | 5.310 | 5.320 | 5.320 | 28,668,601 |
| 2025-02-18 | 5.480 | 5.480 | 5.330 | 5.340 | 5.340 | 28,889,001 |
| 2025-02-17 | 5.450 | 5.530 | 5.400 | 5.470 | 5.470 | 32,519,801 |
| 2025-02-14 | 5.380 | 5.490 | 5.340 | 5.440 | 5.440 | 30,428,050 |
| 2025-02-13 | 5.340 | 5.390 | 5.320 | 5.340 | 5.340 | 21,849,459 |
| 2025-02-12 | 5.320 | 5.370 | 5.260 | 5.360 | 5.360 | 25,474,061 |
| 2025-02-11 | 5.290 | 5.340 | 5.260 | 5.300 | 5.300 | 23,674,696 |
| 2025-02-10 | 5.280 | 5.330 | 5.240 | 5.270 | 5.270 | 26,070,646 |
| 2025-02-07 | 5.220 | 5.330 | 5.190 | 5.300 | 5.300 | 32,400,093 |
| 2025-02-06 | 5.200 | 5.250 | 5.140 | 5.210 | 5.210 | 27,098,901 |
| 2025-02-05 | 5.190 | 5.270 | 5.160 | 5.200 | 5.200 | 25,924,620 |
| 2025-01-27 | 5.160 | 5.220 | 5.130 | 5.170 | 5.170 | 26,709,521 |
| 2025-01-24 | 5.080 | 5.160 | 5.060 | 5.140 | 5.140 | 20,866,760 |
| 2025-01-23 | 5.140 | 5.190 | 5.080 | 5.080 | 5.080 | 25,342,100 |
| 2025-01-22 | 5.130 | 5.180 | 5.070 | 5.080 | 5.080 | 21,056,687 |
| 2025-01-21 | 5.140 | 5.250 | 5.090 | 5.120 | 5.120 | 31,430,856 |
| 2025-01-20 | 5.250 | 5.270 | 5.060 | 5.060 | 5.060 | 36,901,703 |
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.