Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	148.88	151.88	144.81	149.73	53.058	5,394,094
2022-11-03	146.69	150.88	145.01	149.71	53.051	3,982,887
2022-11-02	149.00	149.78	140.95	147.29	52.194	5,496,115
2022-11-01	146.71	152.00	143.07	151.20	53.579	5,838,017
2022-10-31	145.49	151.50	143.00	144.98	51.375	5,986,420
2022-10-28	146.47	155.00	145.11	149.98	53.147	4,606,139
2022-10-27	149.32	154.01	147.00	148.05	52.463	4,379,065
2022-10-26	146.01	155.00	145.68	150.83	53.448	8,813,542
2022-10-25	155.00	159.61	144.00	146.00	51.736	10,348,788
2022-10-24	159.80	161.00	150.05	158.77	56.262	6,533,273
2022-10-21	160.36	168.00	150.01	161.70	57.300	9,016,413
2022-10-20	149.01	166.30	145.88	163.99	58.111	7,997,390
2022-10-19	138.00	153.66	137.51	149.00	52.799	10,826,308
2022-10-18	133.39	134.66	126.20	131.52	46.605	5,265,303
2022-10-17	126.00	134.93	124.83	134.70	47.732	6,078,134
2022-10-14	126.00	129.53	122.00	128.00	45.358	4,062,199
2022-10-13	119.99	127.66	118.29	126.59	44.858	4,240,226
2022-10-12	118.10	120.88	114.54	120.00	42.523	4,093,834
2022-10-11	113.03	119.49	111.26	118.24	41.899	5,939,483
2022-10-10	111.00	116.20	108.46	110.33	39.096	8,087,157
2022-09-30	111.12	112.00	107.88	110.78	39.256	3,107,393
2022-09-29	104.80	113.90	101.65	111.77	39.607	5,337,707
2022-09-28	106.10	107.75	102.97	104.47	37.020	2,818,445
2022-09-27	100.98	106.80	100.20	106.59	37.771	3,680,208
2022-09-26	101.00	103.50	100.000	100.71	35.688	3,421,653
2022-09-23	103.65	105.28	97.100	101.85	36.091	5,683,586
2022-09-22	98.920	104.85	96.700	104.42	37.002	5,125,610
2022-09-21	100.48	102.00	98.210	98.990	35.078	2,730,585
2022-09-20	97.850	104.22	97.600	101.34	35.911	4,966,572
2022-09-19	101.70	103.44	97.000	97.970	34.717	4,504,010
2022-09-16	98.920	106.25	98.010	102.15	36.198	4,189,537
2022-09-15	109.78	109.78	99.000	99.700	35.330	4,918,254
2022-09-14	104.54	109.36	103.00	108.40	38.412	3,143,818
2022-09-13	105.86	107.94	103.63	106.35	37.686	3,793,766
2022-09-09	105.00	106.00	102.27	105.10	37.243	2,785,233
2022-09-08	100.99	106.76	100.02	104.68	37.094	3,818,348
2022-09-07	99.380	105.20	97.630	100.89	35.751	3,567,090
2022-09-06	98.830	99.980	96.000	99.380	35.216	4,490,183
2022-09-05	98.950	100.88	94.250	99.310	35.191	4,213,691
2022-09-02	91.250	100.58	90.290	98.950	35.064	6,040,711
2022-09-01	92.000	94.040	90.600	90.780	32.169	2,471,244
2022-08-31	94.250	94.440	90.210	90.700	32.140	3,627,745
2022-08-30	97.190	97.660	93.150	94.440	33.466	4,303,839
2022-08-29	95.200	99.800	94.000	97.920	34.699	6,288,867
2022-08-26	83.990	95.840	83.000	94.700	33.558	8,791,918
2022-08-25	85.050	87.650	82.660	85.020	30.128	2,952,168
2022-08-24	87.840	88.490	83.950	84.500	29.943	3,057,506
2022-08-23	84.030	88.000	83.680	87.880	31.141	2,521,129
2022-08-22	83.570	85.800	83.000	84.020	29.773	1,550,522
2022-08-19	85.810	86.000	83.400	84.000	29.766	2,040,533
2022-08-18	89.610	90.090	85.340	85.800	30.404	1,976,027
2022-08-17	86.990	90.250	86.300	88.800	31.467	4,065,555
2022-08-16	82.500	87.870	80.600	86.460	30.638	5,294,516
2022-08-15	81.890	82.300	78.000	80.790	28.629	2,592,512
2022-08-12	82.980	85.150	80.000	81.000	28.703	5,348,525
2022-08-11	76.950	79.730	76.470	79.020	28.001	1,786,467
2022-08-10	78.100	79.500	75.830	76.250	27.020	1,381,199
2022-08-09	77.700	79.300	75.620	78.090	27.672	3,005,239
2022-08-08	75.900	77.500	73.960	76.960	27.271	2,173,103
2022-08-05	70.000	76.500	70.000	75.200	26.648	3,099,733

← NewerPage 17 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.