Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.350	41.550	39.700	41.480	29.108	2,408,550
2024-01-24	40.500	41.200	39.170	40.350	28.315	2,657,903
2024-01-23	39.750	41.550	39.010	40.490	28.414	2,351,897
2024-01-22	41.000	41.580	39.270	39.750	27.894	2,273,740
2024-01-19	41.190	41.800	40.850	41.420	29.066	1,990,734
2024-01-18	40.290	41.220	40.040	41.190	28.905	1,674,426
2024-01-17	41.410	41.680	40.510	40.600	28.491	2,046,054
2024-01-16	41.400	41.800	40.500	41.550	29.158	2,030,756
2024-01-15	41.080	41.080	41.080	41.080	28.828	0
2024-01-12	42.450	42.780	41.040	41.080	28.828	3,183,570
2024-01-11	42.840	42.980	41.600	42.580	29.880	3,351,008
2024-01-10	42.650	43.280	41.690	42.420	29.768	3,290,316
2024-01-09	41.630	42.800	40.300	42.690	29.958	4,905,098
2024-01-08	42.220	42.450	41.400	41.520	29.137	2,862,043
2024-01-05	43.300	43.300	41.480	41.970	29.452	4,220,270
2024-01-04	42.200	42.370	40.400	41.520	29.137	5,334,078
2024-01-03	43.510	43.690	42.120	42.400	29.754	5,581,368
2024-01-02	46.000	46.000	43.500	43.890	30.800	5,565,977
2023-12-29	46.370	46.670	44.880	45.940	32.238	4,837,154
2023-12-28	48.880	49.480	45.640	46.690	32.765	6,430,966
2023-12-27	49.600	49.980	48.640	48.820	34.259	1,522,898
2023-12-26	50.940	51.000	48.840	49.550	34.772	1,513,107
2023-12-25	51.590	51.590	49.800	51.150	35.894	1,544,319
2023-12-22	51.110	51.770	50.500	51.030	35.810	1,690,461
2023-12-21	48.810	51.430	48.600	51.370	36.049	2,114,494
2023-12-20	48.900	49.470	48.190	49.060	34.428	1,485,057
2023-12-19	49.020	49.210	48.110	48.540	34.063	1,332,039
2023-12-18	49.110	49.600	48.710	49.110	34.463	1,211,501
2023-12-15	50.810	51.390	48.480	48.990	34.379	3,751,325
2023-12-14	50.950	51.470	50.600	50.780	35.635	1,706,376
2023-12-13	51.500	51.980	50.530	50.600	35.508	1,041,144
2023-12-12	51.500	51.950	50.600	51.450	36.105	1,669,418
2023-12-11	51.800	52.060	50.710	51.380	36.056	2,040,395
2023-12-08	49.980	51.990	49.630	51.740	36.308	3,911,157
2023-12-07	49.010	50.880	49.010	50.230	35.249	2,871,258
2023-12-06	49.190	50.380	48.510	49.330	34.617	2,328,879
2023-12-05	48.880	50.220	48.480	49.800	34.947	2,402,238
2023-12-04	49.400	50.290	49.040	49.120	34.470	1,947,439
2023-12-01	50.770	53.500	49.800	50.060	35.129	2,541,102
2023-11-30	48.530	51.270	48.290	50.710	35.586	4,004,614
2023-11-29	48.190	48.590	47.800	48.530	34.056	1,379,703
2023-11-28	48.000	48.550	47.680	48.200	33.824	1,321,381
2023-11-27	47.690	49.200	47.500	47.980	33.670	2,520,611
2023-11-24	48.400	48.820	47.120	48.030	33.705	1,537,679
2023-11-23	48.020	48.600	47.270	47.900	33.614	2,537,730
2023-11-22	48.840	49.390	48.060	48.060	33.726	1,543,126
2023-11-21	49.970	50.490	48.750	49.060	34.428	2,292,316
2023-11-20	49.170	50.740	48.300	49.960	35.059	2,537,821
2023-11-17	48.100	49.780	47.400	49.170	34.505	2,262,202
2023-11-16	48.330	48.490	47.580	47.930	33.635	1,673,360
2023-11-15	47.950	48.970	47.950	48.200	33.824	1,947,478
2023-11-14	47.400	48.430	47.320	47.720	33.487	1,769,140
2023-11-13	47.060	48.000	46.910	47.680	33.459	2,014,662
2023-11-10	47.010	47.570	46.610	47.050	33.017	1,628,056
2023-11-09	48.020	48.360	47.180	47.470	33.312	2,008,357
2023-11-08	48.550	48.980	47.740	48.220	33.838	2,683,278
2023-11-07	49.380	49.570	47.810	48.310	33.901	3,548,816
2023-11-06	46.450	49.940	46.400	49.350	34.631	5,855,006
2023-11-03	45.390	46.700	45.110	46.500	32.631	4,013,345
2023-11-02	46.800	46.800	44.400	45.300	31.789	6,218,231

← NewerPage 12 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.