GuangDong Rifeng Electric Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.450 | 9.820 | 9.340 | 9.340 | 9.340 | 8,721,537 |
| 2026-10-21 | 9.550 | 9.670 | 9.410 | 9.450 | 9.450 | 9,463,600 |
| 2026-10-20 | 9.350 | 9.920 | 9.280 | 9.590 | 9.590 | 12,883,181 |
| 2026-10-19 | 9.320 | 9.450 | 9.190 | 9.350 | 9.350 | 3,787,670 |
| 2026-10-16 | 9.430 | 9.550 | 9.310 | 9.370 | 9.370 | 5,267,500 |
| 2026-10-15 | 9.350 | 9.450 | 9.270 | 9.300 | 9.300 | 5,034,564 |
| 2026-10-14 | 9.700 | 9.730 | 9.510 | 9.520 | 9.520 | 3,648,230 |
| 2026-10-13 | 9.640 | 9.800 | 9.400 | 9.700 | 9.700 | 5,647,330 |
| 2026-10-12 | 9.850 | 9.890 | 9.670 | 9.710 | 9.710 | 3,641,800 |
| 2026-10-09 | 9.880 | 9.880 | 9.540 | 9.850 | 9.850 | 5,651,056 |
| 2026-10-08 | 9.860 | 10.070 | 9.750 | 9.880 | 9.880 | 4,419,661 |
| 2026-09-30 | 10.080 | 10.080 | 9.850 | 9.870 | 9.870 | 4,539,800 |
| 2026-09-29 | 9.900 | 10.080 | 9.900 | 9.940 | 9.940 | 4,718,261 |
| 2026-09-28 | 10.210 | 10.280 | 9.840 | 9.940 | 9.940 | 7,628,672 |
| 2026-09-24 | 10.350 | 10.470 | 10.270 | 10.290 | 10.290 | 6,085,469 |
| 2026-09-23 | 10.730 | 10.730 | 10.340 | 10.350 | 10.350 | 6,872,325 |
| 2026-09-22 | 10.780 | 10.830 | 10.540 | 10.660 | 10.660 | 9,732,546 |
Page 1 of 1 · 17 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.