GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.660	15.840	15.400	15.800	8.927	2,645,693
2022-02-07	15.570	15.750	15.180	15.630	8.831	2,965,813
2022-01-28	14.970	15.320	14.670	15.210	8.593	3,257,169
2022-01-27	15.430	15.500	14.540	14.820	8.373	3,981,713
2022-01-26	15.250	15.420	15.050	15.410	8.706	3,119,468
2022-01-25	15.680	15.890	15.000	15.020	8.486	3,911,705
2022-01-24	15.930	16.010	15.600	15.680	8.859	2,463,951
2022-01-21	16.190	16.280	15.700	16.000	9.040	4,023,380
2022-01-20	17.100	17.100	16.160	16.190	9.147	4,649,390
2022-01-19	17.030	17.180	16.660	16.950	9.577	3,146,339
2022-01-18	17.380	17.480	16.930	17.020	9.616	4,162,383
2022-01-17	17.410	17.530	17.190	17.450	9.859	4,401,873
2022-01-14	17.210	17.640	17.120	17.410	9.836	5,071,044
2022-01-13	17.290	17.470	17.040	17.310	9.780	4,498,846
2022-01-12	16.780	17.440	16.770	17.310	9.780	6,766,789
2022-01-11	16.630	16.900	16.630	16.740	9.458	3,018,270
2022-01-10	16.870	17.050	16.590	16.610	9.384	5,196,307
2022-01-07	17.010	17.160	16.820	16.870	9.531	3,699,326
2022-01-06	16.870	17.140	16.590	17.010	9.610	4,965,082
2022-01-05	17.100	17.100	16.610	16.870	9.531	4,276,711
2022-01-04	16.850	17.400	16.850	17.100	9.661	4,297,001
2021-12-31	16.760	17.160	16.640	17.040	9.627	5,671,347
2021-12-30	16.600	16.890	16.300	16.710	9.441	5,654,363
2021-12-29	16.660	16.680	16.410	16.420	9.277	3,575,767
2021-12-28	16.490	16.820	16.390	16.720	9.447	3,916,167
2021-12-27	16.280	16.770	16.240	16.350	9.238	5,505,531
2021-12-24	17.330	17.330	16.340	16.340	9.232	9,087,109
2021-12-23	17.520	17.520	17.180	17.300	9.774	5,583,745
2021-12-22	17.370	17.550	17.180	17.550	9.916	4,605,641
2021-12-21	17.520	17.590	16.920	17.370	9.814	6,677,390
2021-12-20	17.720	18.170	17.390	17.640	9.966	7,525,835
2021-12-17	17.370	18.280	17.290	17.900	10.113	12,519,444
2021-12-16	17.400	17.530	17.260	17.370	9.814	6,670,113
2021-12-15	17.870	17.900	17.370	17.400	9.831	8,314,950
2021-12-14	17.800	17.990	17.600	17.800	10.057	6,018,693
2021-12-13	18.310	18.390	17.560	17.800	10.057	10,087,739
2021-12-10	18.030	18.470	17.950	18.270	10.322	6,251,036
2021-12-09	18.580	18.580	17.930	18.030	10.187	9,022,296
2021-12-08	17.820	18.730	17.660	18.510	10.458	10,109,151
2021-12-07	18.660	18.660	17.510	17.860	10.091	10,788,485
2021-12-06	19.360	19.700	18.300	18.330	10.356	13,461,652
2021-12-03	19.880	19.940	19.200	19.590	11.068	10,746,556
2021-12-02	20.770	20.770	19.540	19.600	11.074	22,371,597
2021-12-01	19.030	20.810	18.430	20.810	11.757	28,393,200
2021-11-30	19.910	20.000	18.880	18.920	10.690	18,340,628
2021-11-29	18.300	19.840	18.210	19.430	10.978	20,093,529
2021-11-26	18.210	18.930	18.140	18.630	10.526	15,186,504
2021-11-25	19.100	19.210	18.600	18.610	10.514	21,699,417
2021-11-24	19.680	20.550	19.200	19.540	11.040	42,153,609
2021-11-23	17.960	18.870	17.580	18.870	10.661	23,423,080
2021-11-22	17.370	17.800	17.130	17.150	9.690	9,518,479
2021-11-19	16.900	17.370	16.460	17.290	9.769	11,831,422
2021-11-18	17.780	17.780	16.980	16.980	9.594	13,270,258
2021-11-17	17.320	17.960	17.100	17.830	10.074	16,448,066
2021-11-16	16.930	17.450	16.670	17.450	9.859	13,077,353
2021-11-15	17.080	17.580	16.850	17.000	9.605	12,663,444
2021-11-12	16.600	17.100	16.370	17.060	9.639	12,852,959
2021-11-11	16.550	16.780	16.190	16.510	9.328	9,976,344
2021-11-10	16.100	16.590	16.060	16.580	9.368	10,088,508
2021-11-09	17.180	17.440	16.270	16.290	9.204	18,638,508

← NewerPage 20 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.