Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	132.03	132.84	127.20	129.98	46.060	3,278,406
2023-02-03	126.72	134.01	126.00	132.37	46.907	3,842,818
2023-02-02	127.65	130.42	125.60	126.97	44.993	2,356,434
2023-02-01	127.71	130.39	126.00	127.99	45.354	3,094,798
2023-01-31	129.65	132.49	127.70	129.65	45.943	3,613,202
2023-01-30	132.95	134.20	128.65	129.66	45.946	4,051,311
2023-01-20	135.00	136.00	132.45	132.66	47.009	2,343,829
2023-01-19	132.78	135.51	132.52	133.80	47.413	2,506,677
2023-01-18	133.00	133.56	129.79	132.78	47.052	3,230,760
2023-01-17	132.71	134.98	130.00	133.12	47.172	3,127,321
2023-01-16	130.80	135.88	130.80	131.81	46.708	3,327,630
2023-01-13	133.75	134.59	130.33	132.11	46.814	4,745,487
2023-01-12	136.03	136.97	132.65	133.40	47.271	5,052,298
2023-01-11	139.07	139.31	135.02	135.75	48.104	4,761,268
2023-01-10	136.23	139.98	133.62	136.60	48.405	8,284,617
2023-01-09	138.63	141.80	133.60	141.04	49.979	6,260,792
2023-01-06	131.99	138.00	130.68	135.13	47.885	6,088,256
2023-01-05	132.10	133.47	129.54	132.00	46.775	7,754,577
2023-01-04	120.10	135.35	120.10	132.10	46.811	12,048,222
2023-01-03	123.03	123.68	118.02	120.06	42.544	8,251,193
2022-12-30	120.54	125.79	117.00	123.31	43.696	9,516,356
2022-12-29	108.80	128.08	107.00	121.28	42.977	11,313,575
2022-12-28	109.48	111.21	107.33	108.50	38.448	3,220,862
2022-12-27	113.78	113.78	108.08	109.46	38.788	3,394,928
2022-12-26	104.05	112.99	102.20	111.91	39.656	5,200,338
2022-12-23	108.79	108.79	103.00	104.00	36.853	2,536,107
2022-12-22	110.33	110.45	106.66	107.00	37.916	2,852,921
2022-12-21	110.66	111.50	108.70	110.27	39.075	3,177,037
2022-12-20	112.49	114.00	110.40	111.12	39.376	4,086,397
2022-12-19	113.11	115.50	111.02	111.36	39.461	2,971,385
2022-12-16	115.53	116.65	112.13	112.79	39.968	5,062,393
2022-12-15	115.87	117.30	113.60	116.60	41.318	3,456,347
2022-12-14	115.66	117.00	114.47	115.30	40.858	3,577,224
2022-12-13	118.20	118.20	113.20	115.39	40.889	5,062,593
2022-12-12	116.87	119.88	113.70	118.24	41.899	5,920,676
2022-12-09	119.50	119.99	115.49	116.00	41.106	5,114,500
2022-12-08	122.50	122.99	118.17	119.46	42.332	5,560,056
2022-12-07	124.90	125.70	119.22	123.70	43.834	5,239,255
2022-12-06	127.66	128.00	120.40	124.95	44.277	6,599,380
2022-12-05	132.01	132.01	125.50	126.81	44.936	6,085,462
2022-12-02	134.40	135.75	130.00	132.00	46.775	3,119,360
2022-12-01	135.00	136.18	132.06	134.41	47.629	3,563,469
2022-11-30	133.60	137.44	132.00	134.15	47.537	3,507,987
2022-11-29	139.00	139.99	132.00	133.61	47.346	4,647,561
2022-11-28	136.05	142.90	136.05	138.80	49.185	2,605,845
2022-11-25	145.00	145.00	137.82	138.73	49.160	3,011,675
2022-11-24	141.00	147.75	140.18	144.85	51.329	3,606,787
2022-11-23	140.92	142.00	134.57	141.18	50.028	4,545,039
2022-11-22	137.00	143.52	132.21	140.92	49.936	7,632,875
2022-11-21	143.99	144.65	138.00	138.88	49.213	6,929,572
2022-11-18	144.30	147.00	143.14	144.65	51.258	4,206,479
2022-11-17	148.06	149.84	141.95	144.24	51.113	4,971,267
2022-11-16	145.50	152.49	143.69	150.31	53.264	4,824,851
2022-11-15	145.06	149.20	143.18	145.00	51.382	4,618,220
2022-11-14	146.60	150.00	142.44	146.29	51.839	5,987,242
2022-11-11	154.88	157.75	147.04	147.28	52.190	4,884,921
2022-11-10	153.10	156.99	149.50	153.00	54.217	4,005,532
2022-11-09	149.33	159.79	149.21	153.56	54.415	4,253,065
2022-11-08	153.51	154.97	147.45	152.20	53.933	4,426,383
2022-11-07	150.00	161.69	148.40	156.77	55.553	6,680,073

← NewerPage 16 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.