China Hainan Rubber Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.300 | 6.820 | 6.300 | 6.750 | 6.750 | 268,965,444 |
| 2026-10-15 | 6.570 | 6.610 | 6.200 | 6.200 | 6.200 | 190,625,450 |
| 2026-10-14 | 7.150 | 7.300 | 6.850 | 6.890 | 6.890 | 208,497,245 |
| 2026-10-13 | 7.100 | 7.550 | 6.920 | 7.300 | 7.300 | 222,217,538 |
| 2026-10-12 | 7.200 | 7.880 | 6.980 | 7.460 | 7.460 | 346,432,443 |
| 2026-10-09 | 6.570 | 7.160 | 6.410 | 7.160 | 7.160 | 284,292,959 |
| 2026-10-08 | 6.500 | 6.810 | 6.400 | 6.510 | 6.510 | 202,697,884 |
| 2026-09-30 | 6.280 | 6.370 | 6.280 | 6.370 | 6.370 | 63,101,555 |
| 2026-09-29 | 5.820 | 5.940 | 5.770 | 5.790 | 5.790 | 98,805,436 |
| 2026-09-28 | 6.540 | 6.610 | 5.980 | 5.990 | 5.990 | 137,201,649 |
| 2026-09-24 | 6.660 | 6.750 | 6.400 | 6.480 | 6.480 | 114,111,446 |
| 2026-09-23 | 6.540 | 6.700 | 6.400 | 6.660 | 6.660 | 107,538,793 |
| 2026-09-22 | 6.320 | 6.650 | 6.280 | 6.540 | 6.540 | 125,947,697 |
| 2026-09-21 | 6.140 | 6.440 | 6.090 | 6.390 | 6.390 | 122,736,005 |
| 2026-09-18 | 6.000 | 6.200 | 5.970 | 6.150 | 6.150 | 128,660,687 |
| 2026-09-17 | 6.090 | 6.420 | 6.000 | 6.230 | 6.230 | 181,235,959 |
| 2026-09-16 | 6.000 | 6.120 | 5.970 | 6.090 | 6.090 | 116,166,744 |
| 2026-09-15 | 6.110 | 6.190 | 5.960 | 6.000 | 6.000 | 143,831,875 |
| 2026-09-14 | 6.490 | 6.590 | 6.150 | 6.190 | 6.190 | 223,690,486 |
| 2026-09-11 | 7.010 | 7.190 | 6.650 | 6.780 | 6.780 | 220,276,677 |
| 2026-09-10 | 7.900 | 7.970 | 7.340 | 7.340 | 7.340 | 204,308,406 |
| 2026-09-09 | 7.590 | 8.150 | 7.270 | 8.150 | 8.150 | 311,203,848 |
| 2026-09-08 | 7.370 | 7.920 | 7.330 | 7.870 | 7.870 | 321,878,324 |
| 2026-09-07 | 7.430 | 7.730 | 7.080 | 7.200 | 7.200 | 252,358,920 |
| 2026-09-04 | 6.670 | 7.280 | 6.520 | 7.030 | 7.030 | 200,703,867 |
| 2026-09-03 | 6.530 | 6.980 | 6.460 | 6.790 | 6.790 | 163,129,942 |
| 2026-09-02 | 6.460 | 6.870 | 6.200 | 6.500 | 6.500 | 132,983,152 |
| 2026-09-01 | 6.490 | 6.900 | 6.460 | 6.550 | 6.550 | 166,235,439 |
| 2026-08-31 | 6.610 | 6.820 | 6.370 | 6.490 | 6.490 | 141,590,756 |
| 2026-08-28 | 6.630 | 6.800 | 6.480 | 6.670 | 6.670 | 165,051,498 |
| 2026-08-27 | 6.560 | 6.760 | 6.310 | 6.490 | 6.490 | 181,960,215 |
| 2026-08-26 | 6.000 | 6.720 | 6.000 | 6.560 | 6.560 | 202,069,451 |
| 2026-08-25 | 6.250 | 6.740 | 6.080 | 6.110 | 6.110 | 153,344,553 |
| 2026-08-24 | 6.080 | 6.570 | 5.970 | 6.280 | 6.280 | 176,701,246 |
| 2026-08-21 | 6.020 | 6.220 | 5.730 | 6.150 | 6.150 | 175,985,952 |
| 2026-08-20 | 5.550 | 6.200 | 5.490 | 6.200 | 6.200 | 195,507,069 |
| 2026-08-19 | 5.700 | 5.940 | 5.590 | 5.640 | 5.640 | 140,485,313 |
| 2026-08-18 | 5.380 | 5.850 | 5.370 | 5.690 | 5.690 | 154,045,502 |
| 2026-08-17 | 5.340 | 5.470 | 5.290 | 5.430 | 5.430 | 63,487,339 |
| 2026-08-14 | 5.400 | 5.400 | 5.190 | 5.280 | 5.280 | 54,155,386 |
| 2026-08-13 | 5.500 | 5.550 | 5.380 | 5.410 | 5.410 | 48,038,055 |
| 2026-08-12 | 5.350 | 5.520 | 5.350 | 5.490 | 5.490 | 49,614,453 |
| 2026-08-11 | 5.520 | 5.530 | 5.360 | 5.370 | 5.370 | 56,701,437 |
| 2026-08-10 | 5.420 | 5.590 | 5.400 | 5.520 | 5.520 | 69,885,291 |
| 2026-08-07 | 5.370 | 5.560 | 5.260 | 5.480 | 5.480 | 103,854,415 |
| 2026-08-06 | 5.350 | 5.370 | 5.220 | 5.330 | 5.330 | 64,899,747 |
| 2026-08-05 | 5.290 | 5.440 | 5.230 | 5.310 | 5.310 | 60,082,751 |
| 2026-08-04 | 5.200 | 5.400 | 5.150 | 5.250 | 5.250 | 74,497,433 |
| 2026-08-03 | 5.020 | 5.330 | 5.020 | 5.200 | 5.200 | 96,980,882 |
| 2026-07-31 | 4.890 | 4.990 | 4.890 | 4.970 | 4.970 | 43,013,173 |
| 2026-07-30 | 4.850 | 5.020 | 4.820 | 4.880 | 4.880 | 51,224,492 |
| 2026-07-29 | 4.710 | 4.900 | 4.700 | 4.850 | 4.850 | 51,111,910 |
| 2026-07-28 | 4.700 | 4.790 | 4.700 | 4.730 | 4.730 | 34,020,019 |
| 2026-07-27 | 4.650 | 4.780 | 4.600 | 4.770 | 4.770 | 46,934,285 |
| 2026-07-24 | 4.930 | 5.030 | 4.670 | 4.670 | 4.670 | 59,285,374 |
| 2026-07-23 | 4.770 | 5.060 | 4.700 | 5.000 | 5.000 | 76,491,205 |
| 2026-07-22 | 4.700 | 4.800 | 4.680 | 4.740 | 4.740 | 52,381,537 |
| 2026-07-21 | 4.620 | 4.720 | 4.610 | 4.680 | 4.680 | 52,805,921 |
| 2026-07-20 | 4.710 | 4.800 | 4.580 | 4.680 | 4.680 | 61,977,740 |
| 2026-07-17 | 4.800 | 4.840 | 4.580 | 4.620 | 4.620 | 54,646,100 |
Page 1 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.