Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	73.890	75.000	70.510	71.660	25.393	2,090,437
2022-08-03	71.000	75.760	70.290	73.870	26.177	4,102,776
2022-08-02	69.360	73.320	68.050	71.260	25.252	4,293,601
2022-08-01	71.660	73.000	69.000	69.740	24.713	2,257,165
2022-07-29	74.060	76.650	71.620	71.870	25.468	1,456,188
2022-07-28	71.300	74.000	70.290	73.820	26.159	2,833,220
2022-07-27	69.550	71.600	68.800	71.300	25.266	1,366,880
2022-07-26	70.090	70.370	68.320	69.590	24.660	953,526
2022-07-25	71.000	72.120	69.010	70.090	24.837	2,676,220
2022-07-22	69.400	71.000	68.240	69.930	24.780	2,363,236
2022-07-21	70.110	72.760	68.780	69.620	24.670	3,152,552
2022-07-20	67.470	78.000	67.450	69.990	24.802	5,873,514
2022-07-19	66.330	68.410	64.610	67.140	23.792	2,164,540
2022-07-18	61.400	65.500	61.400	65.420	23.182	1,531,483
2022-07-15	65.060	66.480	63.760	64.870	22.987	1,904,636
2022-07-14	63.510	65.500	62.210	64.580	22.884	1,984,464
2022-07-13	62.490	64.000	61.210	62.820	22.261	1,933,145
2022-07-12	65.010	65.180	61.000	61.990	21.967	2,864,293
2022-07-11	66.470	67.000	63.910	65.000	23.033	3,182,780
2022-07-08	64.980	66.990	64.970	66.320	23.501	3,374,007
2022-07-07	63.860	68.890	63.590	65.370	23.164	4,837,030
2022-07-06	61.630	63.650	61.500	62.980	22.318	2,609,792
2022-07-05	62.660	63.380	59.400	61.500	21.793	2,991,619
2022-07-04	61.270	65.400	61.090	62.500	22.147	2,650,092
2022-07-01	63.280	63.900	61.690	62.120	22.013	1,771,091
2022-06-30	61.120	63.360	60.450	63.220	22.403	2,418,475
2022-06-29	60.300	62.610	59.520	60.830	21.556	3,301,584
2022-06-28	61.800	62.880	59.350	61.500	21.793	3,202,278
2022-06-27	58.650	64.250	58.000	61.500	21.793	7,439,420
2022-06-24	52.240	56.580	52.240	55.690	19.734	3,614,108
2022-06-23	49.950	52.500	49.840	52.150	18.480	2,349,666
2022-06-22	50.500	50.700	49.410	49.730	17.622	1,326,172
2022-06-21	50.920	51.480	49.570	50.230	17.799	1,464,957
2022-06-20	51.300	52.840	50.400	50.900	18.037	2,035,033
2022-06-17	49.340	50.500	48.810	50.400	17.860	2,223,106
2022-06-16	49.280	50.990	49.200	49.470	17.530	1,276,747
2022-06-15	49.730	51.200	49.020	49.290	17.466	1,779,746
2022-06-14	49.110	49.900	48.010	49.730	17.622	1,430,848
2022-06-13	49.720	50.880	49.050	50.000	17.718	2,058,278
2022-06-10	47.000	49.850	46.980	49.700	17.612	2,117,531
2022-06-09	48.500	48.810	47.000	47.360	16.782	1,543,836
2022-06-08	48.430	50.810	47.660	48.810	17.296	2,341,547
2022-06-07	49.420	49.960	47.840	48.640	17.236	2,170,342
2022-06-06	49.320	50.590	48.910	49.590	17.573	3,461,569
2022-06-02	43.230	50.490	43.230	49.110	17.403	5,247,319
2022-06-01	43.180	44.100	42.630	43.560	15.436	1,590,899
2022-05-31	42.300	43.250	41.300	43.180	15.301	1,605,556
2022-05-30	41.350	42.380	41.260	42.160	14.940	1,536,799
2022-05-27	42.120	43.180	41.650	42.040	14.614	1,587,627
2022-05-26	42.650	42.880	41.310	42.230	14.680	1,195,173
2022-05-25	43.290	43.290	41.880	42.590	14.805	1,536,053
2022-05-24	45.490	46.900	42.810	43.290	15.048	3,218,066
2022-05-23	45.250	46.440	44.390	45.300	15.747	1,288,230
2022-05-20	44.150	45.460	44.150	45.150	15.695	1,406,642
2022-05-19	43.460	44.740	43.370	44.200	15.365	1,267,964
2022-05-18	44.990	45.170	44.200	44.450	15.452	1,217,717
2022-05-17	44.750	44.900	43.620	44.570	15.493	1,729,029
2022-05-16	45.040	45.800	43.810	44.020	15.302	1,762,713
2022-05-13	44.350	45.680	44.350	44.820	15.580	1,397,019
2022-05-12	44.030	45.180	43.960	44.460	15.455	1,421,979

← NewerPage 18 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.