Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.800	49.800	48.520	49.320	34.610	2,797,311
2023-07-31	50.690	51.150	49.600	50.280	35.284	2,070,755
2023-07-28	49.840	51.430	49.730	50.520	35.452	2,024,176
2023-07-27	50.720	51.180	49.960	50.100	35.157	2,082,655
2023-07-26	51.520	52.000	50.770	51.110	35.866	1,852,004
2023-07-25	52.990	53.660	50.800	51.100	35.859	4,030,603
2023-07-24	51.910	53.660	51.110	52.550	36.877	3,439,070
2023-07-21	52.700	53.450	51.290	51.900	36.421	3,187,813
2023-07-20	52.970	53.960	52.000	52.230	36.652	2,474,790
2023-07-19	54.160	55.000	52.590	52.760	37.024	4,278,912
2023-07-18	50.930	54.880	50.810	54.550	38.280	9,409,051
2023-07-17	49.190	51.500	49.060	50.970	35.768	5,186,954
2023-07-14	46.800	49.600	46.200	49.210	34.533	6,314,961
2023-07-13	45.870	47.440	45.870	46.750	32.807	2,840,544
2023-07-12	46.800	46.880	45.650	45.870	32.189	4,245,480
2023-07-11	45.970	47.740	45.890	46.890	32.905	3,133,179
2023-07-10	46.500	47.130	45.770	45.970	32.259	2,027,442
2023-07-07	47.320	47.320	45.950	46.500	32.631	3,672,277
2023-07-06	48.340	48.720	47.180	47.400	33.263	2,671,757
2023-07-05	49.720	49.810	48.220	48.340	33.922	3,682,978
2023-07-04	49.500	50.400	49.200	49.830	34.968	2,375,366
2023-07-03	50.300	50.390	49.400	49.600	34.807	2,855,073
2023-06-30	50.130	50.960	48.910	50.300	35.298	3,869,483
2023-06-29	51.200	52.300	50.100	50.220	35.242	3,044,905
2023-06-28	49.950	52.090	49.650	51.490	36.133	5,034,090
2023-06-27	48.960	50.290	48.350	50.120	35.171	3,357,744
2023-06-26	48.850	50.130	48.330	49.210	34.533	2,657,174
2023-06-21	50.250	50.490	48.700	49.310	34.603	4,064,128
2023-06-20	51.320	52.450	50.500	50.500	35.438	5,320,261
2023-06-19	49.350	52.760	48.770	51.680	36.266	8,308,357
2023-06-16	52.000	52.000	48.860	49.220	34.540	8,325,995
2023-06-15	53.080	53.250	50.960	51.940	36.449	7,922,090
2023-06-14	56.890	56.990	52.000	53.350	37.438	11,257,812
2023-06-13	58.840	60.880	56.990	57.180	40.126	4,463,537
2023-06-12	56.920	60.000	56.010	59.300	41.614	4,155,307
2023-06-09	59.530	59.580	57.760	57.850	40.596	3,742,358
2023-06-08	60.400	60.600	58.500	59.900	42.035	3,854,787
2023-06-07	62.830	63.140	60.290	60.660	42.568	4,818,576
2023-06-06	64.400	64.980	62.800	63.160	44.322	2,625,719
2023-06-05	62.960	65.500	61.880	64.900	45.543	5,238,333
2023-06-02	59.000	64.880	58.990	62.960	44.182	5,750,448
2023-06-01	58.000	59.380	57.030	59.200	41.543	2,748,460
2023-05-31	58.380	59.000	57.200	58.010	40.708	1,586,803
2023-05-30	59.710	59.800	57.010	58.410	40.989	2,434,770
2023-05-29	59.260	61.370	58.650	59.750	41.929	3,108,257
2023-05-26	58.500	59.260	57.100	59.000	41.403	1,284,442
2023-05-25	58.190	59.680	57.630	58.690	41.185	1,832,623
2023-05-24	58.890	59.360	58.060	58.680	41.178	1,933,140
2023-05-23	59.420	60.280	58.240	59.500	41.754	2,467,472
2023-05-22	59.990	60.500	58.650	58.890	41.326	2,106,613
2023-05-19	58.670	61.980	58.250	60.300	42.315	3,218,684
2023-05-18	58.630	59.590	57.830	58.320	40.926	3,167,360
2023-05-17	59.860	61.740	58.300	58.990	41.396	4,595,306
2023-05-16	56.000	61.510	56.000	60.380	42.371	6,086,567
2023-05-15	54.590	56.470	54.200	55.870	39.206	2,609,508
2023-05-12	54.630	56.550	54.630	55.150	38.701	2,580,587
2023-05-11	108.49	110.98	107.57	107.74	38.179	3,247,239
2023-05-10	105.50	111.66	105.05	109.60	38.838	4,655,848
2023-05-09	109.01	109.88	105.36	106.44	37.718	2,851,664
2023-05-08	106.55	108.60	104.20	108.03	38.281	5,845,973

← NewerPage 14 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.