Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	108.20	109.45	105.12	107.50	38.094	5,940,023
2023-05-04	106.78	107.98	104.22	106.95	37.899	6,181,026
2023-04-28	98.380	108.23	97.960	108.00	38.271	8,783,814
2023-04-27	94.860	98.500	94.860	96.980	34.366	4,841,674
2023-04-26	92.590	98.400	92.590	96.010	34.022	8,146,554
2023-04-25	93.010	94.360	90.560	93.610	33.172	6,287,009
2023-04-24	88.220	94.580	88.220	93.000	32.955	11,895,156
2023-04-21	90.180	90.780	85.680	89.000	31.538	17,493,315
2023-04-20	103.71	105.00	101.18	102.18	36.208	6,366,081
2023-04-19	104.66	105.72	103.33	104.10	36.889	2,798,791
2023-04-18	106.30	106.80	104.19	105.26	37.300	2,884,127
2023-04-17	104.63	106.57	103.87	105.46	37.371	2,491,244
2023-04-14	104.50	105.77	102.22	105.47	37.374	4,393,655
2023-04-13	106.89	106.90	103.22	104.10	36.889	3,801,063
2023-04-12	110.99	110.99	106.07	107.00	37.916	3,936,016
2023-04-11	112.92	113.88	109.35	111.00	39.334	3,787,853
2023-04-10	114.45	118.00	109.00	113.88	40.354	4,579,520
2023-04-07	109.49	115.55	109.49	113.79	40.322	5,371,358
2023-04-06	106.43	108.80	103.00	108.23	38.352	4,083,853
2023-04-04	110.86	111.20	104.57	106.48	37.732	6,420,191
2023-04-03	109.95	112.12	108.63	111.09	39.366	3,437,247
2023-03-31	110.90	114.13	109.88	111.06	39.355	3,533,703
2023-03-30	110.85	114.90	109.45	111.40	39.476	2,943,002
2023-03-29	105.60	112.88	104.53	110.76	39.249	5,914,906
2023-03-28	106.39	106.70	104.00	104.95	37.190	3,693,111
2023-03-27	106.85	109.88	105.60	106.39	37.700	5,171,233
2023-03-24	112.00	115.85	104.90	105.80	37.491	10,023,613
2023-03-23	102.00	114.37	102.00	111.98	39.681	14,023,089
2023-03-22	123.90	124.80	101.18	101.45	35.950	17,607,963
2023-03-21	129.30	129.75	124.40	126.15	44.702	3,630,694
2023-03-20	130.99	131.38	128.59	129.75	45.978	2,378,713
2023-03-17	133.60	133.60	129.01	130.39	46.205	2,712,225
2023-03-16	138.00	138.35	130.88	132.41	46.921	3,763,227
2023-03-15	139.23	139.23	135.80	136.77	48.466	2,080,925
2023-03-14	138.50	140.29	136.17	139.23	49.337	2,348,337
2023-03-13	138.69	140.40	136.01	137.83	48.841	2,977,392
2023-03-10	139.89	141.34	137.21	138.69	49.146	3,136,420
2023-03-09	139.08	140.50	134.73	139.40	49.398	4,723,464
2023-03-08	134.19	139.89	131.82	139.06	49.277	5,040,652
2023-03-07	130.57	136.59	129.35	135.30	47.945	5,891,206
2023-03-06	122.29	131.69	121.07	130.10	46.102	6,536,519
2023-03-03	119.99	122.77	118.60	122.20	43.303	3,075,616
2023-03-02	117.22	122.68	117.22	120.00	42.523	2,750,411
2023-03-01	120.50	120.99	116.43	117.98	41.807	2,156,900
2023-02-28	118.39	121.08	117.88	119.95	42.505	2,388,087
2023-02-27	117.28	119.22	116.58	118.89	42.130	1,931,322
2023-02-24	119.00	120.58	116.60	118.22	41.892	2,434,088
2023-02-23	117.88	120.31	117.23	119.35	42.293	1,923,885
2023-02-22	119.02	120.20	118.68	119.02	42.176	1,804,300
2023-02-21	120.19	121.46	118.66	120.02	42.530	2,182,245
2023-02-20	121.00	121.45	118.10	120.13	42.569	4,124,937
2023-02-17	121.58	122.50	119.00	121.50	43.055	3,619,246
2023-02-16	125.41	125.42	119.50	120.16	42.580	2,912,663
2023-02-15	125.06	126.88	124.20	125.40	44.437	2,579,421
2023-02-14	132.24	133.57	125.08	125.56	44.493	4,218,718
2023-02-13	127.02	134.83	125.73	133.57	47.332	4,719,722
2023-02-10	130.10	130.39	124.58	128.00	45.358	3,551,190
2023-02-09	123.89	130.30	122.72	130.12	46.109	3,821,517
2023-02-08	125.50	125.50	121.00	123.89	43.902	4,112,500
2023-02-07	131.46	131.58	125.06	127.08	45.032	2,306,098

← NewerPage 15 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.