China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.190 | 5.260 | 5.160 | 5.230 | 5.230 | 17,417,546 |
| 2025-01-16 | 5.200 | 5.280 | 5.160 | 5.210 | 5.210 | 20,755,400 |
| 2025-01-15 | 5.180 | 5.200 | 5.110 | 5.180 | 5.180 | 18,787,801 |
| 2025-01-14 | 5.080 | 5.200 | 5.040 | 5.180 | 5.180 | 26,336,500 |
| 2025-01-13 | 5.030 | 5.140 | 5.010 | 5.060 | 5.060 | 26,265,308 |
| 2025-01-10 | 5.050 | 5.150 | 4.990 | 4.990 | 4.990 | 22,350,716 |
| 2025-01-09 | 5.010 | 5.090 | 4.980 | 5.030 | 5.030 | 21,945,238 |
| 2025-01-08 | 5.030 | 5.040 | 4.880 | 5.000 | 5.000 | 24,766,003 |
| 2025-01-07 | 4.990 | 5.060 | 4.950 | 5.020 | 5.020 | 22,576,113 |
| 2025-01-06 | 5.010 | 5.070 | 4.970 | 5.000 | 5.000 | 23,675,653 |
| 2025-01-03 | 5.150 | 5.180 | 5.000 | 5.010 | 5.010 | 31,712,980 |
| 2025-01-02 | 5.390 | 5.430 | 5.130 | 5.170 | 5.170 | 40,756,059 |
| 2024-12-31 | 5.540 | 5.570 | 5.390 | 5.410 | 5.410 | 24,881,443 |
| 2024-12-30 | 5.570 | 5.590 | 5.440 | 5.500 | 5.500 | 22,953,300 |
| 2024-12-27 | 5.430 | 5.620 | 5.410 | 5.560 | 5.560 | 30,189,447 |
| 2024-12-26 | 5.400 | 5.450 | 5.390 | 5.410 | 5.410 | 14,834,145 |
| 2024-12-25 | 5.550 | 5.550 | 5.370 | 5.410 | 5.410 | 24,132,001 |
| 2024-12-24 | 5.500 | 5.560 | 5.430 | 5.530 | 5.530 | 27,728,061 |
| 2024-12-23 | 5.660 | 5.660 | 5.500 | 5.500 | 5.500 | 29,778,754 |
| 2024-12-20 | 5.650 | 5.750 | 5.630 | 5.680 | 5.680 | 25,292,002 |
| 2024-12-19 | 5.660 | 5.680 | 5.570 | 5.630 | 5.630 | 28,578,800 |
| 2024-12-18 | 5.830 | 5.870 | 5.680 | 5.700 | 5.700 | 44,565,801 |
| 2024-12-17 | 5.910 | 5.950 | 5.780 | 5.810 | 5.810 | 35,894,870 |
| 2024-12-16 | 5.880 | 6.020 | 5.880 | 5.920 | 5.920 | 41,295,401 |
| 2024-12-13 | 5.910 | 5.990 | 5.860 | 5.880 | 5.880 | 42,894,900 |
| 2024-12-12 | 5.970 | 6.170 | 5.950 | 6.010 | 6.010 | 48,648,941 |
| 2024-12-11 | 5.850 | 6.020 | 5.830 | 5.980 | 5.980 | 55,401,621 |
| 2024-12-10 | 6.000 | 6.060 | 5.840 | 5.850 | 5.850 | 58,851,901 |
| 2024-12-09 | 6.000 | 6.040 | 5.830 | 5.870 | 5.870 | 52,983,899 |
| 2024-12-06 | 5.820 | 6.230 | 5.750 | 6.020 | 6.020 | 95,567,362 |
| 2024-12-05 | 5.880 | 5.940 | 5.770 | 5.820 | 5.820 | 53,412,731 |
| 2024-12-04 | 5.960 | 6.030 | 5.830 | 5.860 | 5.860 | 81,928,739 |
| 2024-12-03 | 6.550 | 6.590 | 5.900 | 5.980 | 5.980 | 185,206,481 |
| 2024-12-02 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 120,832,251 |
| 2024-11-29 | 5.720 | 5.850 | 5.650 | 5.730 | 5.730 | 41,357,802 |
| 2024-11-28 | 5.510 | 5.870 | 5.470 | 5.720 | 5.720 | 59,388,356 |
| 2024-11-27 | 5.420 | 5.480 | 5.300 | 5.470 | 5.470 | 26,728,500 |
| 2024-11-26 | 5.420 | 5.500 | 5.410 | 5.420 | 5.420 | 16,969,816 |
| 2024-11-25 | 5.500 | 5.520 | 5.350 | 5.440 | 5.440 | 26,803,800 |
| 2024-11-22 | 5.630 | 5.670 | 5.430 | 5.430 | 5.430 | 26,558,400 |
| 2024-11-21 | 5.690 | 5.750 | 5.570 | 5.640 | 5.640 | 20,094,576 |
| 2024-11-20 | 5.650 | 5.710 | 5.600 | 5.670 | 5.670 | 20,812,633 |
| 2024-11-19 | 5.520 | 5.660 | 5.520 | 5.640 | 5.640 | 24,364,101 |
| 2024-11-18 | 5.550 | 5.640 | 5.490 | 5.520 | 5.520 | 28,979,751 |
| 2024-11-15 | 5.720 | 5.760 | 5.580 | 5.590 | 5.590 | 28,966,539 |
| 2024-11-14 | 5.870 | 5.870 | 5.710 | 5.720 | 5.720 | 26,360,631 |
| 2024-11-13 | 5.830 | 5.930 | 5.740 | 5.880 | 5.880 | 35,301,601 |
| 2024-11-12 | 5.940 | 6.010 | 5.800 | 5.830 | 5.830 | 46,473,439 |
| 2024-11-11 | 6.010 | 6.080 | 5.880 | 5.950 | 5.950 | 47,847,629 |
| 2024-11-08 | 6.240 | 6.400 | 6.060 | 6.130 | 6.130 | 55,044,003 |
| 2024-11-07 | 6.020 | 6.250 | 6.010 | 6.140 | 6.140 | 49,999,321 |
| 2024-11-06 | 6.020 | 6.090 | 5.860 | 6.010 | 6.010 | 50,861,838 |
| 2024-11-05 | 5.730 | 5.970 | 5.720 | 5.950 | 5.950 | 52,461,751 |
| 2024-11-04 | 5.840 | 5.840 | 5.670 | 5.720 | 5.720 | 34,304,446 |
| 2024-11-01 | 5.870 | 5.900 | 5.750 | 5.830 | 5.830 | 30,835,047 |
| 2024-10-31 | 5.890 | 5.990 | 5.830 | 5.880 | 5.880 | 39,088,421 |
| 2024-10-30 | 5.910 | 5.960 | 5.850 | 5.950 | 5.950 | 24,388,202 |
| 2024-10-29 | 6.030 | 6.040 | 5.880 | 5.950 | 5.950 | 40,268,563 |
| 2024-10-28 | 5.920 | 6.090 | 5.900 | 6.040 | 6.040 | 31,657,069 |
| 2024-10-25 | 5.910 | 6.000 | 5.880 | 5.910 | 5.910 | 26,114,515 |
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.