Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	42.570	44.380	42.040	44.080	30.933	5,166,051
2023-10-31	42.580	42.870	41.500	42.500	29.824	3,880,860
2023-10-30	42.000	43.160	41.460	42.600	29.894	5,040,282
2023-10-27	39.380	42.980	39.380	42.300	29.684	5,864,060
2023-10-26	37.800	39.780	37.750	39.500	27.719	4,507,122
2023-10-25	40.000	40.170	38.010	38.280	26.863	4,184,622
2023-10-24	38.730	41.280	38.730	39.550	27.754	6,833,940
2023-10-23	39.430	39.710	37.740	38.000	26.666	2,611,882
2023-10-20	39.800	40.150	39.140	39.320	27.593	2,326,629
2023-10-19	39.790	41.010	39.130	39.950	28.035	2,994,716
2023-10-18	42.440	42.440	40.090	40.190	28.203	3,674,157
2023-10-17	42.850	43.050	41.780	42.350	29.719	1,735,708
2023-10-16	43.590	43.590	42.190	42.930	30.126	2,615,223
2023-10-13	44.680	44.680	43.000	43.580	30.582	2,228,034
2023-10-12	44.040	45.630	43.550	44.870	31.487	3,353,333
2023-10-11	43.640	44.570	43.460	43.900	30.807	2,187,991
2023-10-10	43.830	44.590	43.360	43.650	30.631	3,435,012
2023-10-09	44.680	44.680	43.010	44.090	30.940	3,222,274
2023-09-28	43.990	45.780	43.800	44.690	31.361	7,063,494
2023-09-27	41.440	43.750	40.810	43.530	30.547	4,712,025
2023-09-26	42.700	42.700	41.300	41.400	29.052	3,560,440
2023-09-25	43.800	43.800	42.460	42.590	29.887	3,627,221
2023-09-22	43.160	43.980	42.620	43.940	30.835	3,899,442
2023-09-21	43.060	43.820	42.900	42.980	30.161	3,108,534
2023-09-20	44.800	46.000	43.200	43.480	30.512	5,279,599
2023-09-19	46.170	46.290	44.500	45.110	31.656	3,727,373
2023-09-18	47.570	47.570	46.200	46.300	32.491	4,529,400
2023-09-15	48.100	49.930	47.350	47.560	33.375	2,247,063
2023-09-14	48.370	48.550	47.230	48.230	33.845	2,970,012
2023-09-13	48.840	49.200	47.900	48.550	34.070	2,432,071
2023-09-12	50.490	50.640	48.190	48.730	34.196	4,331,873
2023-09-11	51.740	51.990	50.410	50.620	35.522	3,493,545
2023-09-08	52.500	52.500	51.120	51.630	36.231	2,871,466
2023-09-07	54.220	54.880	52.520	52.620	36.926	3,029,117
2023-09-06	52.510	54.420	52.510	54.200	38.035	3,100,770
2023-09-05	54.000	55.550	53.000	53.420	37.487	4,692,286
2023-09-04	53.460	54.090	52.600	53.650	37.649	3,067,126
2023-09-01	53.390	54.270	52.710	53.300	37.403	3,348,555
2023-08-31	51.450	53.780	51.050	53.010	37.200	4,375,465
2023-08-30	50.660	52.460	50.400	51.650	36.245	2,911,101
2023-08-29	48.560	51.380	47.760	50.900	35.719	4,648,413
2023-08-28	52.800	53.620	47.520	47.980	33.670	5,324,963
2023-08-25	51.480	51.610	50.000	50.500	35.438	2,973,578
2023-08-24	47.330	52.000	46.510	50.680	35.564	7,150,002
2023-08-23	48.080	48.880	47.000	47.440	33.291	1,687,448
2023-08-22	48.470	48.950	47.380	48.560	34.077	1,479,713
2023-08-21	49.000	49.790	48.430	48.450	34.000	1,644,380
2023-08-18	50.000	50.170	49.180	49.320	34.610	1,357,593
2023-08-17	49.300	50.350	48.800	49.600	34.807	1,836,224
2023-08-16	49.790	50.000	48.800	48.950	34.350	1,373,338
2023-08-15	49.650	50.180	49.260	49.900	35.017	1,378,748
2023-08-14	50.260	50.780	49.080	49.660	34.849	1,911,305
2023-08-11	51.560	52.200	50.840	50.940	35.747	2,124,805
2023-08-10	50.810	52.350	50.790	51.500	36.140	1,605,084
2023-08-09	52.110	52.110	50.770	51.000	35.789	2,091,900
2023-08-08	52.700	52.900	51.110	51.810	36.357	2,158,461
2023-08-07	53.770	54.580	52.180	52.410	36.778	4,259,945
2023-08-04	52.480	53.780	51.200	53.090	37.256	4,059,789
2023-08-03	49.450	53.290	49.020	51.750	36.315	5,824,575
2023-08-02	49.530	49.620	48.700	49.440	34.694	1,504,896

← NewerPage 13 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.