Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.390	45.880	43.390	44.670	15.528	2,935,372
2022-05-10	42.460	44.180	41.990	43.450	15.104	2,036,700
2022-05-09	43.100	44.430	42.000	43.370	15.076	1,071,525
2022-05-06	42.530	43.970	41.810	42.800	14.878	1,304,268
2022-05-05	42.390	44.680	42.040	43.300	15.052	1,894,008
2022-04-29	40.410	43.290	39.770	42.420	14.746	2,902,840
2022-04-28	40.950	41.480	39.030	39.640	13.780	1,981,681
2022-04-27	40.550	41.760	38.660	41.760	14.516	2,464,827
2022-04-26	44.500	45.490	40.040	40.800	14.183	3,003,329
2022-04-25	47.500	47.710	44.160	44.210	15.368	2,736,740
2022-04-22	52.000	52.500	48.340	49.000	17.033	3,638,003
2022-04-21	55.590	55.590	52.500	52.690	18.316	3,112,827
2022-04-20	55.900	56.900	54.650	56.160	19.522	2,936,639
2022-04-19	58.030	58.030	54.500	55.430	19.268	5,021,018
2022-04-18	54.130	59.290	52.800	58.870	20.464	5,506,371
2022-04-15	47.620	56.260	47.500	54.130	18.816	4,985,764
2022-04-14	49.150	50.250	48.020	48.240	16.769	2,257,587
2022-04-13	51.780	51.800	48.630	49.710	17.280	3,178,104
2022-04-12	45.220	52.750	45.220	52.250	18.163	4,460,614
2022-04-11	51.000	51.000	45.000	45.000	15.643	3,564,706
2022-04-08	48.930	51.940	48.600	51.000	17.728	3,520,752
2022-04-07	49.430	49.810	48.000	48.800	16.964	1,244,912
2022-04-06	50.340	50.620	48.800	49.480	17.200	1,648,697
2022-04-01	50.300	50.480	48.820	50.340	17.499	886,438
2022-03-31	50.670	51.360	50.120	50.470	17.544	703,310
2022-03-30	49.810	51.180	49.600	51.170	17.788	1,393,080
2022-03-29	51.920	51.920	49.490	49.670	17.266	1,129,642
2022-03-28	50.260	51.960	48.980	51.030	17.739	1,492,257
2022-03-25	51.410	53.690	50.050	50.400	17.520	1,565,597
2022-03-24	51.490	51.490	50.060	51.090	17.760	910,847
2022-03-23	50.920	52.810	50.430	51.620	17.944	1,334,326
2022-03-22	51.660	51.660	50.100	50.760	17.645	789,335
2022-03-21	51.810	52.150	50.780	51.500	17.902	728,403
2022-03-18	51.550	52.000	51.000	51.820	18.014	1,100,567
2022-03-17	49.950	52.230	49.950	51.920	18.048	1,907,440
2022-03-16	49.110	50.530	46.590	49.700	17.277	1,917,147
2022-03-15	50.780	50.780	48.010	48.050	16.703	1,818,265
2022-03-14	52.280	52.480	50.550	50.810	17.662	1,704,586
2022-03-11	51.000	52.440	49.510	52.240	18.159	2,487,680
2022-03-10	53.340	54.320	50.530	50.960	17.715	2,564,615
2022-03-09	53.000	53.440	49.090	52.050	18.093	2,381,203
2022-03-08	54.570	55.580	52.680	52.730	18.330	2,070,173
2022-03-07	56.750	56.780	54.300	54.590	18.976	1,896,167
2022-03-04	57.620	58.440	56.450	56.910	19.783	2,787,602
2022-03-03	61.010	61.340	57.700	58.180	20.224	3,488,450
2022-03-02	61.270	62.650	60.800	61.140	21.253	1,627,310
2022-03-01	63.000	63.370	61.230	61.980	21.545	1,320,555
2022-02-28	62.840	63.220	61.010	62.900	21.865	1,504,148
2022-02-25	61.160	63.660	60.880	62.910	21.868	1,716,153
2022-02-24	61.530	63.740	60.230	60.970	21.194	2,044,174
2022-02-23	60.950	61.970	60.510	61.880	21.510	1,262,078
2022-02-22	63.000	63.400	60.450	60.900	21.170	2,227,446
2022-02-21	64.700	65.350	63.300	63.630	22.119	1,535,846
2022-02-18	66.500	66.500	64.630	65.060	22.616	1,426,123
2022-02-17	66.970	67.290	65.130	66.960	23.276	1,020,744
2022-02-16	68.500	69.380	66.610	67.080	23.318	960,002
2022-02-15	66.150	69.760	66.150	68.450	23.794	1,635,317
2022-02-14	65.280	66.690	63.380	66.090	22.974	906,386
2022-02-11	64.640	66.600	63.200	65.770	22.863	2,147,294
2022-02-10	70.880	71.190	64.000	64.430	22.397	3,996,944

← NewerPage 19 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.