Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	48.800	48.820	47.310	47.400	33.263	4,880,105
2024-04-29	45.840	49.580	45.620	49.490	34.729	8,108,488
2024-04-26	45.280	46.000	43.990	45.840	32.168	6,040,864
2024-04-25	43.700	47.570	43.640	45.140	31.677	7,207,934
2024-04-24	42.300	43.780	41.500	43.730	30.687	4,963,827
2024-04-23	41.510	42.470	41.510	42.100	29.543	2,789,855
2024-04-22	41.840	42.670	41.410	41.610	29.200	3,694,328
2024-04-19	41.100	42.170	40.520	41.850	29.368	3,796,860
2024-04-18	41.180	41.650	40.050	41.170	28.891	4,350,684
2024-04-17	39.780	41.650	39.330	41.180	28.898	7,278,878
2024-04-16	38.510	40.700	38.440	39.730	27.880	5,539,839
2024-04-15	36.700	39.700	36.700	38.770	27.207	4,433,453
2024-04-12	37.600	37.900	36.660	37.070	26.014	3,201,012
2024-04-11	38.070	38.500	37.450	37.780	26.512	2,338,628
2024-04-10	39.890	39.960	38.000	38.280	26.863	3,581,968
2024-04-09	39.020	39.970	38.880	39.880	27.986	2,228,255
2024-04-08	40.600	40.950	39.300	39.350	27.614	3,343,054
2024-04-03	40.640	40.880	39.970	40.760	28.603	3,888,892
2024-04-02	39.150	40.750	38.900	40.550	28.456	4,184,694
2024-04-01	38.380	39.560	38.080	39.390	27.642	3,760,274
2024-03-29	37.750	38.700	37.720	38.260	26.849	1,868,534
2024-03-28	38.080	38.680	37.440	38.000	26.666	5,346,616
2024-03-27	36.800	38.980	36.800	38.380	26.933	8,766,919
2024-03-26	37.480	37.990	36.000	36.590	25.677	4,922,937
2024-03-25	38.110	38.740	37.260	37.530	26.336	4,234,088
2024-03-22	38.880	39.080	38.000	38.100	26.737	2,285,478
2024-03-21	40.120	40.400	38.560	38.810	27.235	5,526,461
2024-03-20	40.170	40.470	40.010	40.250	28.245	1,985,928
2024-03-19	40.780	40.780	39.960	40.220	28.224	2,901,977
2024-03-18	41.130	41.270	40.120	40.750	28.596	4,086,842
2024-03-15	40.680	41.340	39.830	41.150	28.877	2,530,606
2024-03-14	40.560	40.770	40.150	40.610	28.498	2,480,865
2024-03-13	40.300	41.480	40.200	40.490	28.414	2,738,554
2024-03-12	40.300	41.200	40.110	40.600	28.491	3,265,163
2024-03-11	39.250	40.500	39.010	40.490	28.414	3,306,517
2024-03-08	39.880	40.210	38.820	39.170	27.487	2,511,236
2024-03-07	42.170	42.170	39.690	39.880	27.986	4,690,917
2024-03-06	42.580	42.800	41.640	42.170	29.593	2,720,120
2024-03-05	42.500	43.230	42.250	42.710	29.972	2,989,090
2024-03-04	43.610	44.750	42.350	43.070	30.224	3,749,746
2024-03-01	43.400	43.750	42.720	43.670	30.645	2,330,084
2024-02-29	42.300	43.660	42.300	43.570	30.575	2,639,854
2024-02-28	44.350	45.390	42.880	42.890	30.098	2,465,784
2024-02-27	43.210	44.380	43.210	44.350	31.122	1,648,647
2024-02-26	43.190	44.250	43.150	43.930	30.828	1,895,692
2024-02-23	43.170	43.680	42.100	43.550	30.561	2,505,334
2024-02-22	43.870	43.870	42.860	43.170	30.294	2,036,777
2024-02-21	42.810	44.270	42.720	43.420	30.470	2,717,778
2024-02-20	43.800	43.960	42.190	43.160	30.287	3,435,785
2024-02-19	42.950	44.440	42.430	44.270	31.066	3,124,180
2024-02-08	44.800	46.870	42.870	42.960	30.147	5,029,367
2024-02-07	41.320	44.380	41.320	43.980	30.863	4,529,947
2024-02-06	39.100	43.170	37.710	41.700	29.263	5,562,287
2024-02-05	38.470	40.200	36.600	39.680	27.845	4,058,909
2024-02-02	37.800	38.990	37.000	38.460	26.989	2,760,252
2024-02-01	38.190	38.610	36.280	37.410	26.252	3,576,613
2024-01-31	38.230	39.360	38.000	38.180	26.793	1,291,797
2024-01-30	38.810	40.110	38.500	38.540	27.045	1,608,492
2024-01-29	39.160	39.890	38.610	39.050	27.403	2,047,958
2024-01-26	41.080	41.450	38.550	39.080	27.424	3,280,394

← NewerPage 11 of 21 · 1,219 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.