GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.850	12.600	11.350	12.250	6.921	4,259,630
2022-05-09	11.150	11.800	11.080	11.700	6.610	3,242,116
2022-05-06	10.970	11.230	10.900	11.170	6.311	1,797,145
2022-05-05	11.190	11.480	10.990	11.290	6.379	1,820,288
2022-04-29	10.770	11.210	10.750	11.190	6.322	3,036,455
2022-04-28	10.920	10.940	10.610	10.730	6.062	1,600,159
2022-04-27	10.530	10.990	10.310	10.930	6.175	2,252,532
2022-04-26	11.050	11.340	10.580	10.620	6.000	1,872,355
2022-04-25	12.010	12.010	11.050	11.060	6.249	2,678,479
2022-04-22	11.870	12.530	11.680	12.260	6.927	2,984,099
2022-04-21	12.360	12.470	11.820	11.880	6.712	1,571,924
2022-04-20	12.580	12.670	12.340	12.380	6.995	1,199,644
2022-04-19	12.730	12.960	12.500	12.540	7.085	2,006,894
2022-04-18	12.780	12.780	12.410	12.720	7.187	1,821,045
2022-04-15	12.900	12.980	12.510	12.800	7.232	2,028,641
2022-04-14	12.950	13.090	12.910	12.980	7.334	1,294,945
2022-04-13	13.060	13.180	12.880	12.910	7.294	1,208,794
2022-04-12	13.240	13.240	12.900	13.140	7.424	1,452,791
2022-04-11	13.580	13.580	13.100	13.110	7.407	2,086,304
2022-04-08	13.600	13.750	13.270	13.580	7.673	2,130,215
2022-04-07	13.800	14.060	13.570	13.600	7.684	2,181,910
2022-04-06	13.810	14.080	13.750	13.970	7.893	1,882,400
2022-04-01	13.880	13.890	13.630	13.810	7.803	1,632,066
2022-03-31	14.000	14.070	13.760	13.850	7.825	2,951,617
2022-03-30	14.030	14.200	13.860	14.070	7.949	2,328,524
2022-03-29	14.250	14.500	13.790	14.060	7.944	4,008,272
2022-03-28	14.450	14.490	14.030	14.120	7.978	3,589,355
2022-03-25	14.880	15.320	14.550	14.630	8.266	6,742,442
2022-03-24	14.840	15.430	14.210	15.170	8.571	9,068,073
2022-03-23	14.160	15.280	14.080	15.090	8.526	7,455,068
2022-03-22	14.460	14.460	14.080	14.100	7.966	1,889,317
2022-03-21	14.370	14.600	14.180	14.330	8.096	2,297,428
2022-03-18	14.200	14.440	14.030	14.360	8.113	1,849,613
2022-03-17	14.160	14.490	14.090	14.310	8.085	2,436,787
2022-03-16	13.820	14.120	13.430	14.020	7.921	2,532,563
2022-03-15	14.600	14.600	13.610	13.630	7.701	3,077,387
2022-03-14	15.140	15.140	14.670	14.680	8.294	1,901,925
2022-03-11	14.650	15.300	14.530	15.280	8.633	2,741,405
2022-03-10	15.200	15.360	14.920	14.960	8.452	1,754,489
2022-03-09	14.920	15.220	14.380	14.870	8.401	3,859,924
2022-03-08	15.310	15.600	14.560	14.920	8.430	3,801,991
2022-03-07	15.370	15.550	15.200	15.340	8.667	2,295,255
2022-03-04	15.700	15.830	15.390	15.520	8.769	2,298,341
2022-03-03	15.870	15.970	15.560	15.700	8.870	2,807,355
2022-03-02	15.770	15.980	15.700	15.830	8.944	1,475,437
2022-03-01	15.860	16.000	15.810	15.900	8.983	2,009,611
2022-02-28	15.860	15.910	15.440	15.860	8.961	2,538,683
2022-02-25	15.740	16.140	15.640	15.850	8.955	3,290,370
2022-02-24	16.290	16.400	15.390	15.620	8.825	5,342,408
2022-02-23	16.400	16.580	16.000	16.450	9.294	4,547,076
2022-02-22	15.800	16.520	15.510	16.250	9.181	6,606,375
2022-02-21	15.780	15.850	15.620	15.850	8.955	1,703,046
2022-02-18	15.660	15.780	15.530	15.770	8.910	1,899,559
2022-02-17	15.600	15.900	15.560	15.670	8.853	2,717,687
2022-02-16	15.390	15.730	15.240	15.660	8.848	3,032,196
2022-02-15	15.280	15.340	15.060	15.280	8.633	1,672,322
2022-02-14	15.330	15.530	15.150	15.280	8.633	1,932,210
2022-02-11	15.850	15.850	15.210	15.530	8.774	4,241,559
2022-02-10	15.760	15.940	15.620	15.930	9.000	2,331,522
2022-02-09	15.670	15.950	15.670	15.880	8.972	2,197,708

← NewerPage 19 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.