China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.870 | 6.010 | 5.820 | 5.910 | 5.910 | 28,415,310 |
| 2024-10-23 | 5.830 | 6.020 | 5.770 | 5.920 | 5.920 | 39,064,344 |
| 2024-10-22 | 5.680 | 5.850 | 5.650 | 5.830 | 5.830 | 34,285,900 |
| 2024-10-21 | 5.740 | 5.800 | 5.640 | 5.670 | 5.670 | 35,605,640 |
| 2024-10-18 | 5.670 | 5.810 | 5.640 | 5.730 | 5.730 | 41,770,614 |
| 2024-10-17 | 5.680 | 5.800 | 5.580 | 5.620 | 5.620 | 38,377,239 |
| 2024-10-16 | 5.700 | 5.810 | 5.610 | 5.640 | 5.640 | 37,312,780 |
| 2024-10-15 | 5.760 | 5.970 | 5.700 | 5.740 | 5.740 | 37,531,882 |
| 2024-10-14 | 5.730 | 5.870 | 5.680 | 5.790 | 5.790 | 37,082,682 |
| 2024-10-11 | 5.800 | 5.850 | 5.610 | 5.680 | 5.680 | 49,366,838 |
| 2024-10-10 | 5.970 | 6.130 | 5.830 | 5.900 | 5.900 | 70,992,503 |
| 2024-10-09 | 6.110 | 6.320 | 5.750 | 5.920 | 5.920 | 117,045,819 |
| 2024-10-08 | 6.500 | 6.500 | 5.930 | 6.110 | 6.110 | 119,538,111 |
| 2024-09-30 | 5.620 | 5.920 | 5.600 | 5.920 | 5.920 | 109,797,629 |
| 2024-09-27 | 5.420 | 5.460 | 5.300 | 5.380 | 5.380 | 37,925,738 |
| 2024-09-26 | 5.210 | 5.350 | 5.190 | 5.350 | 5.350 | 45,798,102 |
| 2024-09-25 | 5.390 | 5.400 | 5.210 | 5.210 | 5.210 | 54,939,701 |
| 2024-09-24 | 4.980 | 5.160 | 4.960 | 5.160 | 5.160 | 49,389,230 |
| 2024-09-23 | 4.940 | 4.980 | 4.880 | 4.930 | 4.930 | 30,449,791 |
| 2024-09-20 | 5.050 | 5.070 | 4.990 | 5.020 | 5.020 | 21,948,302 |
| 2024-09-19 | 5.020 | 5.090 | 4.930 | 5.070 | 5.070 | 37,784,364 |
| 2024-09-18 | 5.020 | 5.050 | 4.910 | 5.030 | 5.030 | 47,406,435 |
| 2024-09-13 | 4.970 | 4.970 | 4.770 | 4.880 | 4.880 | 38,494,550 |
| 2024-09-12 | 4.760 | 5.000 | 4.750 | 4.990 | 4.990 | 43,248,802 |
| 2024-09-11 | 4.740 | 4.800 | 4.720 | 4.760 | 4.760 | 17,035,135 |
| 2024-09-10 | 4.810 | 4.830 | 4.600 | 4.750 | 4.750 | 33,919,430 |
| 2024-09-09 | 4.790 | 4.850 | 4.720 | 4.850 | 4.850 | 23,109,825 |
| 2024-09-06 | 4.830 | 4.890 | 4.760 | 4.800 | 4.800 | 16,439,700 |
| 2024-09-05 | 4.780 | 4.910 | 4.770 | 4.830 | 4.830 | 22,565,100 |
| 2024-09-04 | 4.760 | 4.850 | 4.740 | 4.780 | 4.780 | 22,653,700 |
| 2024-09-03 | 4.790 | 4.810 | 4.720 | 4.760 | 4.760 | 16,585,901 |
| 2024-09-02 | 4.770 | 4.850 | 4.760 | 4.780 | 4.780 | 25,127,600 |
| 2024-08-30 | 4.790 | 4.820 | 4.740 | 4.780 | 4.780 | 27,193,993 |
| 2024-08-29 | 4.800 | 4.860 | 4.750 | 4.780 | 4.780 | 27,990,210 |
| 2024-08-28 | 4.770 | 4.870 | 4.760 | 4.830 | 4.830 | 40,042,901 |
| 2024-08-27 | 4.660 | 4.750 | 4.650 | 4.740 | 4.740 | 24,773,202 |
| 2024-08-26 | 4.600 | 4.700 | 4.570 | 4.690 | 4.690 | 23,370,949 |
| 2024-08-23 | 4.590 | 4.590 | 4.540 | 4.590 | 4.590 | 10,097,751 |
| 2024-08-22 | 4.600 | 4.620 | 4.530 | 4.540 | 4.540 | 11,250,701 |
| 2024-08-21 | 4.570 | 4.640 | 4.550 | 4.610 | 4.610 | 14,180,850 |
| 2024-08-20 | 4.630 | 4.650 | 4.540 | 4.570 | 4.570 | 13,998,140 |
| 2024-08-19 | 4.600 | 4.660 | 4.590 | 4.630 | 4.630 | 14,570,424 |
| 2024-08-16 | 4.630 | 4.680 | 4.590 | 4.600 | 4.600 | 17,370,700 |
| 2024-08-15 | 4.540 | 4.610 | 4.520 | 4.600 | 4.600 | 14,117,800 |
| 2024-08-14 | 4.590 | 4.600 | 4.510 | 4.520 | 4.520 | 14,600,501 |
| 2024-08-13 | 4.610 | 4.660 | 4.560 | 4.610 | 4.610 | 18,987,379 |
| 2024-08-12 | 4.530 | 4.580 | 4.510 | 4.570 | 4.570 | 14,189,692 |
| 2024-08-09 | 4.540 | 4.580 | 4.520 | 4.530 | 4.530 | 15,231,406 |
| 2024-08-08 | 4.490 | 4.550 | 4.450 | 4.530 | 4.530 | 20,107,395 |
| 2024-08-07 | 4.420 | 4.480 | 4.350 | 4.460 | 4.460 | 17,844,530 |
| 2024-08-06 | 4.400 | 4.430 | 4.360 | 4.400 | 4.400 | 13,142,010 |
| 2024-08-05 | 4.400 | 4.470 | 4.350 | 4.360 | 4.360 | 17,971,100 |
| 2024-08-02 | 4.380 | 4.470 | 4.360 | 4.410 | 4.410 | 14,697,000 |
| 2024-08-01 | 4.390 | 4.460 | 4.350 | 4.390 | 4.390 | 16,764,856 |
| 2024-07-31 | 4.230 | 4.390 | 4.220 | 4.380 | 4.380 | 25,973,700 |
| 2024-07-30 | 4.220 | 4.250 | 4.180 | 4.230 | 4.230 | 12,021,343 |
| 2024-07-29 | 4.250 | 4.250 | 4.190 | 4.220 | 4.220 | 10,389,900 |
| 2024-07-26 | 4.170 | 4.250 | 4.170 | 4.230 | 4.230 | 17,373,700 |
| 2024-07-25 | 4.160 | 4.230 | 4.130 | 4.170 | 4.170 | 19,138,462 |
| 2024-07-24 | 4.250 | 4.290 | 4.200 | 4.210 | 4.210 | 19,643,101 |
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.