GuangDong Rifeng Electric Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.180 | 17.440 | 16.270 | 16.290 | 9.204 | 18,638,508 |
| 2021-11-08 | 17.380 | 17.450 | 17.000 | 17.160 | 9.695 | 9,442,423 |
| 2021-11-05 | 17.400 | 17.570 | 16.980 | 17.480 | 9.876 | 15,372,715 |
| 2021-11-04 | 17.170 | 17.750 | 16.780 | 17.670 | 9.983 | 18,379,262 |
| 2021-11-03 | 17.440 | 17.510 | 16.520 | 17.370 | 9.814 | 20,286,578 |
| 2021-11-02 | 17.400 | 18.770 | 17.100 | 17.900 | 10.113 | 28,554,882 |
| 2021-11-01 | 16.590 | 17.890 | 16.270 | 17.090 | 9.656 | 27,034,557 |
| 2021-10-29 | 17.200 | 18.000 | 16.550 | 16.840 | 9.514 | 38,259,397 |
| 2021-10-28 | 15.170 | 16.930 | 15.120 | 16.930 | 9.565 | 22,489,948 |
| 2021-10-27 | 15.250 | 15.460 | 14.950 | 15.390 | 8.695 | 7,928,608 |
| 2021-10-26 | 15.530 | 15.600 | 15.130 | 15.330 | 8.661 | 9,366,358 |
| 2021-10-25 | 15.460 | 15.780 | 15.240 | 15.700 | 8.870 | 14,443,812 |
| 2021-10-22 | 14.780 | 15.880 | 14.560 | 15.480 | 8.746 | 14,118,638 |
| 2021-10-21 | 15.140 | 15.180 | 14.730 | 14.820 | 8.373 | 4,389,975 |
| 2021-10-20 | 15.060 | 15.350 | 14.930 | 15.240 | 8.610 | 5,732,990 |
| 2021-10-19 | 15.050 | 15.240 | 14.880 | 15.060 | 8.509 | 3,467,675 |
| 2021-10-18 | 14.780 | 15.240 | 14.450 | 15.100 | 8.531 | 5,496,302 |
| 2021-10-15 | 14.690 | 14.730 | 14.240 | 14.710 | 8.311 | 3,586,110 |
| 2021-10-14 | 14.600 | 14.820 | 14.440 | 14.730 | 8.322 | 2,901,965 |
← NewerPage 21 of 21 · 1,219 trading days
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.