Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.010	39.290	38.320	38.490	27.762	2,030,002
2024-07-26	38.200	39.150	37.400	39.000	28.130	2,719,483
2024-07-25	38.700	39.150	37.940	38.180	27.539	2,273,180
2024-07-24	39.730	39.950	38.200	38.780	27.972	3,090,409
2024-07-23	40.720	40.740	39.660	39.880	28.765	1,696,203
2024-07-22	41.100	41.600	40.430	40.710	29.364	1,745,601
2024-07-19	41.450	41.450	40.520	40.990	29.566	1,391,858
2024-07-18	40.570	41.600	40.110	41.150	29.681	2,355,691
2024-07-17	41.490	41.620	40.450	40.570	29.263	2,540,739
2024-07-16	42.060	42.860	41.580	41.690	30.071	1,817,140
2024-07-15	41.750	42.150	41.260	41.890	30.215	1,103,615
2024-07-12	42.190	42.800	41.760	41.810	30.157	1,156,142
2024-07-11	42.380	42.400	40.900	41.910	30.229	2,400,351
2024-07-10	41.740	42.500	41.500	41.920	30.236	947,440
2024-07-09	41.990	42.380	40.780	42.200	30.438	1,603,971
2024-07-08	43.890	43.890	41.220	41.530	29.955	2,852,027
2024-07-05	42.610	44.180	42.210	43.700	31.520	1,928,646
2024-07-04	42.610	43.400	42.460	42.670	30.777	1,210,040
2024-07-03	43.330	43.420	42.520	42.910	30.951	930,397
2024-07-02	43.700	43.810	42.800	43.330	31.253	1,618,715
2024-07-01	43.520	44.200	42.700	43.580	31.434	2,620,605
2024-06-28	44.410	45.460	43.340	43.720	31.535	2,023,993
2024-06-27	44.190	44.800	43.510	43.850	31.629	1,665,925
2024-06-26	44.150	44.870	43.710	44.600	32.169	2,051,731
2024-06-25	44.140	45.430	43.680	44.450	32.061	1,821,690
2024-06-24	45.040	45.500	43.800	44.150	31.845	1,455,931
2024-06-21	45.440	46.370	44.520	45.200	32.602	2,150,976
2024-06-20	45.770	48.000	45.500	46.300	33.396	4,009,067
2024-06-19	45.140	46.200	44.220	45.770	33.013	2,420,099
2024-06-18	45.630	46.100	44.930	45.100	32.530	2,318,615
2024-06-17	46.020	46.610	45.760	45.850	33.071	1,398,995
2024-06-14	46.890	46.890	46.220	46.440	33.497	823,290
2024-06-13	46.940	46.940	46.250	46.460	33.511	902,824
2024-06-12	47.200	47.500	46.600	46.720	33.699	1,329,703
2024-06-11	46.900	47.370	46.220	47.030	33.922	1,193,634
2024-06-07	47.900	48.150	46.310	46.950	33.865	1,965,288
2024-06-06	47.390	48.330	47.000	47.320	34.131	1,543,997
2024-06-05	48.160	49.790	47.510	47.580	34.319	2,617,425
2024-06-04	46.170	48.200	45.670	47.940	34.579	2,845,713
2024-06-03	46.590	46.860	45.600	46.100	33.251	1,496,560
2024-05-31	46.880	47.300	46.310	46.360	33.439	1,296,765
2024-05-30	46.200	47.300	46.030	46.420	33.482	1,996,493
2024-05-29	46.200	46.930	46.160	46.400	33.468	993,070
2024-05-28	46.460	47.190	46.110	46.560	33.583	1,490,849
2024-05-27	47.980	48.270	47.210	47.980	33.670	2,643,734
2024-05-24	48.000	49.130	47.400	48.020	33.698	3,354,880
2024-05-23	48.600	49.040	47.400	47.590	33.396	2,952,253
2024-05-22	49.150	49.940	48.660	49.040	34.414	1,404,910
2024-05-21	49.500	50.320	49.010	49.670	34.856	1,459,494
2024-05-20	49.660	50.180	49.030	49.500	34.736	1,609,873
2024-05-17	48.970	50.000	48.610	49.990	35.080	2,295,575
2024-05-16	49.800	50.000	48.500	48.960	34.357	3,585,277
2024-05-15	50.600	50.790	49.050	49.750	34.912	3,370,647
2024-05-14	51.010	51.210	50.060	50.540	35.466	3,950,924
2024-05-13	49.200	51.280	48.400	51.000	35.789	4,193,048
2024-05-10	50.600	51.380	49.250	49.600	34.807	2,677,467
2024-05-09	49.610	50.880	49.400	50.600	35.508	3,957,987
2024-05-08	50.030	51.010	49.400	49.600	34.807	3,561,285
2024-05-07	49.410	51.210	48.910	50.830	35.670	5,143,369
2024-05-06	48.200	50.350	47.730	49.900	35.017	5,555,017

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.9500 CNY
2025-05-22	1.2000 CNY
2024-05-28	1.3000 CNY
2023-05-12	4.3700 CNY
2022-05-30	0.8000 CNY
2021-05-20	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.