GuangDong Rifeng Electric Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.160	11.390	11.050	11.200	8.306	5,239,990
2022-11-02	11.310	11.320	11.080	11.160	8.276	7,924,398
2022-11-01	11.110	11.600	11.010	11.330	8.402	10,780,527
2022-10-31	10.730	11.090	10.600	11.040	8.187	6,427,245
2022-10-28	11.020	11.030	10.650	10.730	7.957	6,552,284
2022-10-27	11.300	11.450	11.100	11.120	8.246	4,011,905
2022-10-26	11.230	11.440	11.150	11.320	8.395	4,794,937
2022-10-25	11.150	11.400	10.950	11.220	8.320	5,238,788
2022-10-24	11.470	11.600	11.110	11.150	8.269	6,990,384
2022-10-21	11.430	11.680	11.340	11.550	8.565	6,580,863
2022-10-20	11.260	11.580	11.100	11.430	8.476	6,507,564
2022-10-19	11.400	11.460	11.250	11.290	8.372	3,882,337
2022-10-18	11.700	11.700	11.370	11.390	8.447	6,249,153
2022-10-17	11.330	11.570	11.090	11.540	8.558	8,793,224
2022-10-14	11.200	11.430	11.110	11.340	8.409	7,274,584
2022-10-13	10.700	11.250	10.600	11.160	8.276	7,769,341
2022-10-12	10.330	10.770	10.280	10.760	7.979	4,930,399
2022-10-11	10.230	10.400	10.180	10.380	7.698	2,510,096
2022-10-10	10.460	10.490	10.160	10.230	7.586	3,293,398
2022-09-30	10.610	10.700	10.350	10.360	7.683	3,802,413
2022-09-29	10.800	10.900	10.560	10.640	7.890	4,103,889
2022-09-28	11.310	11.350	10.710	10.740	7.965	5,835,807
2022-09-27	11.120	11.350	10.920	11.320	8.395	5,837,414
2022-09-26	10.990	11.180	10.820	11.050	8.194	4,462,215
2022-09-23	11.310	11.350	10.950	10.970	8.135	4,801,075
2022-09-22	11.260	11.490	11.210	11.240	8.335	4,217,864
2022-09-21	11.450	11.480	11.240	11.370	8.432	4,108,129
2022-09-20	11.250	11.590	11.210	11.500	8.528	6,334,256
2022-09-19	11.080	11.260	10.980	11.210	8.313	5,649,679
2022-09-16	11.330	11.410	11.110	11.110	8.239	4,750,356
2022-09-15	11.840	11.890	11.100	11.350	8.417	9,396,506
2022-09-14	11.790	11.950	11.630	11.830	8.773	6,991,902
2022-09-13	12.200	12.260	12.000	12.070	8.951	5,391,038
2022-09-09	12.000	12.240	11.770	12.200	9.047	9,431,886
2022-09-08	12.530	12.550	11.940	11.970	8.877	14,354,946
2022-09-07	12.880	12.900	12.530	12.560	9.314	16,758,659
2022-09-06	13.600	13.980	12.880	13.080	9.700	24,788,054
2022-09-05	13.250	13.820	12.720	13.310	9.870	16,890,153
2022-09-02	13.000	13.520	13.000	13.280	9.848	11,714,273
2022-09-01	13.400	13.540	12.500	13.160	9.759	13,776,927
2022-08-31	14.090	15.080	13.000	13.200	9.789	21,157,701
2022-08-30	14.330	14.330	13.900	14.120	10.471	11,340,369
2022-08-29	13.800	14.460	13.490	14.340	10.634	16,350,459
2022-08-26	13.870	14.600	13.840	14.100	10.456	16,613,969
2022-08-25	14.340	14.380	13.660	14.030	10.404	17,553,920
2022-08-24	13.850	14.410	13.700	14.350	10.642	25,964,646
2022-08-23	13.620	14.060	13.610	13.840	10.263	11,808,169
2022-08-22	14.580	14.580	13.680	13.820	10.249	18,243,180
2022-08-19	14.080	14.900	13.900	14.540	10.782	31,984,814
2022-08-18	13.800	14.260	13.650	14.160	10.501	18,935,144
2022-08-17	13.900	14.430	13.800	13.850	10.271	26,754,940
2022-08-16	13.050	14.140	13.000	13.980	10.367	29,179,753
2022-08-15	13.200	13.300	12.940	13.150	9.752	11,652,597
2022-08-12	13.100	13.330	12.800	12.950	9.603	13,298,554
2022-08-11	13.000	13.160	12.740	13.040	9.670	11,528,049
2022-08-10	13.250	13.250	12.740	12.910	9.574	12,186,624
2022-08-09	12.910	13.350	12.770	13.220	9.804	14,432,517
2022-08-08	12.770	12.960	12.560	12.910	9.574	8,183,534
2022-08-05	12.990	13.100	12.650	12.790	9.485	10,726,874
2022-08-04	12.750	13.210	12.550	13.110	9.722	17,717,083

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 CNY
2025-05-28	0.1000 CNY
2024-06-27	0.1300 CNY
2023-07-05	0.0600 CNY
2022-06-16	0.1300 CNY
2021-06-02	0.1200 CNY
2020-05-29	0.1200 CNY
2019-07-11	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.