GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.750	13.100	12.400	12.530	9.292	11,652,997
2022-08-02	13.150	13.150	12.400	12.690	9.411	14,681,272
2022-08-01	13.170	13.420	13.110	13.270	9.841	13,044,677
2022-07-29	13.580	13.670	13.220	13.380	9.922	17,117,211
2022-07-28	13.370	13.620	13.150	13.550	10.048	21,140,541
2022-07-27	13.100	13.450	12.910	13.290	9.856	21,149,264
2022-07-26	14.880	14.980	13.500	13.500	10.011	45,257,551
2022-07-25	15.290	16.680	14.980	15.000	11.124	49,438,801
2022-07-22	14.800	15.490	14.050	15.320	11.361	35,796,309
2022-07-21	15.520	15.520	14.500	14.780	10.960	34,260,423
2022-07-20	17.600	17.770	15.450	15.610	11.576	44,215,159
2022-07-19	15.400	16.710	15.400	16.710	12.392	47,594,751
2022-07-18	15.230	15.900	15.000	15.190	11.265	36,576,384
2022-07-15	14.430	16.050	14.310	15.480	11.480	52,329,091
2022-07-14	13.930	15.340	13.900	14.590	10.820	33,092,685
2022-07-13	13.750	14.890	13.680	14.140	10.486	33,995,484
2022-07-12	13.720	14.380	13.190	14.000	10.382	33,055,635
2022-07-11	13.610	14.210	13.610	14.100	10.456	47,242,965
2022-07-08	15.120	15.350	15.120	15.120	11.213	29,082,991
2022-07-07	17.360	18.920	16.800	16.800	12.458	71,181,746
2022-07-06	17.350	18.880	16.600	17.200	12.755	55,906,066
2022-07-05	15.950	18.440	15.800	18.440	13.675	62,589,841
2022-07-04	15.800	17.860	15.800	16.760	12.429	48,793,550
2022-07-01	17.040	17.900	15.340	17.100	12.681	65,252,219
2022-06-30	17.040	17.040	17.040	17.040	12.636	3,334,797
2022-06-29	14.950	15.490	14.950	15.490	11.487	34,984,001
2022-06-28	13.260	14.080	12.690	14.080	10.441	38,195,821
2022-06-27	12.300	12.800	12.190	12.800	9.492	11,935,877
2022-06-24	10.880	11.640	10.630	11.640	8.632	6,917,592
2022-06-23	10.520	10.690	10.350	10.580	7.846	2,896,750
2022-06-22	10.820	10.820	10.450	10.520	7.801	2,818,214
2022-06-21	10.560	10.920	10.470	10.790	8.002	4,083,176
2022-06-20	10.670	10.680	10.470	10.560	7.831	2,807,796
2022-06-17	10.280	10.600	10.280	10.570	7.838	2,758,095
2022-06-16	10.460	10.460	10.290	10.350	7.675	2,679,200
2022-06-15	13.440	13.900	13.280	13.600	7.684	3,207,212
2022-06-14	13.600	13.600	13.090	13.450	7.599	2,736,027
2022-06-13	13.540	13.880	13.300	13.600	7.684	2,109,465
2022-06-10	13.010	13.630	12.940	13.630	7.701	2,996,782
2022-06-09	13.290	13.390	12.960	13.010	7.351	1,924,571
2022-06-08	13.760	13.760	13.060	13.320	7.526	2,630,787
2022-06-07	13.770	13.870	13.440	13.510	7.633	2,209,268
2022-06-06	13.320	13.780	13.280	13.750	7.769	3,622,614
2022-06-02	13.120	13.630	12.950	13.400	7.571	2,849,798
2022-06-01	12.750	13.130	12.660	13.080	7.390	2,019,244
2022-05-31	12.610	12.920	12.600	12.820	7.243	1,609,744
2022-05-30	12.510	12.790	12.450	12.740	7.198	1,666,270
2022-05-27	12.490	12.720	12.410	12.510	7.068	2,019,446
2022-05-26	12.560	12.560	12.120	12.410	7.012	1,478,681
2022-05-25	12.190	12.410	12.120	12.370	6.989	1,513,935
2022-05-24	12.730	12.850	12.180	12.200	6.893	2,297,317
2022-05-23	12.400	12.790	12.400	12.730	7.192	1,844,904
2022-05-20	12.320	12.610	12.180	12.500	7.062	2,411,431
2022-05-19	11.870	12.370	11.790	12.270	6.932	2,348,828
2022-05-18	11.930	12.150	11.830	12.050	6.808	1,727,077
2022-05-17	11.970	11.970	11.680	11.880	6.712	1,153,433
2022-05-16	11.900	12.030	11.810	11.890	6.718	1,267,690
2022-05-13	11.980	12.040	11.750	11.890	6.718	1,363,765
2022-05-12	11.800	12.080	11.720	11.900	6.723	2,217,074
2022-05-11	12.110	12.500	11.880	11.900	6.723	2,987,884

← NewerPage 18 of 21 · 1,218 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.