Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	70.460	71.300	70.100	70.880	24.639	893,487
2022-02-08	70.980	72.020	69.520	70.360	24.458	668,962
2022-02-07	72.380	73.280	70.020	70.400	24.472	1,345,144
2022-01-28	73.070	74.030	69.000	72.000	25.028	1,820,760
2022-01-27	75.320	75.700	72.500	73.680	25.612	736,351
2022-01-26	76.000	76.850	74.020	75.730	26.325	1,567,876
2022-01-25	77.230	77.230	75.300	76.690	26.659	696,641
2022-01-24	76.390	77.720	76.390	77.240	26.850	651,440
2022-01-21	79.020	79.180	76.120	77.200	26.836	1,214,731
2022-01-20	80.910	82.470	78.260	79.020	27.469	1,387,989
2022-01-19	84.370	84.370	80.720	81.330	28.272	809,307
2022-01-18	84.200	84.290	82.000	83.120	28.894	799,143
2022-01-17	80.510	83.450	80.200	83.360	28.977	1,008,328
2022-01-14	81.260	82.170	80.270	80.360	27.934	1,016,133
2022-01-13	86.340	86.340	81.500	81.680	28.393	1,701,830
2022-01-12	83.880	86.850	82.500	86.300	29.999	3,165,971
2022-01-11	83.370	86.610	82.450	83.240	28.936	2,401,087
2022-01-10	79.310	84.220	77.890	83.000	28.852	2,143,194
2022-01-07	79.200	80.440	78.650	79.310	27.569	1,835,627
2022-01-06	80.270	81.480	79.100	79.800	27.740	1,747,772
2022-01-05	81.650	82.470	79.020	81.100	28.192	1,657,846
2022-01-04	79.800	82.180	78.600	81.840	28.449	1,849,271
2021-12-31	77.620	79.970	77.000	79.850	27.757	2,256,942
2021-12-30	76.790	77.790	75.900	77.160	26.822	1,727,587
2021-12-29	79.160	79.990	75.640	76.300	26.523	1,648,243
2021-12-28	77.190	80.170	76.380	78.600	27.323	1,893,623
2021-12-27	76.800	77.600	75.190	77.310	26.874	948,349
2021-12-24	76.150	77.170	75.110	76.800	26.697	1,216,304
2021-12-23	76.330	76.870	76.090	76.140	26.467	904,373
2021-12-22	77.300	78.200	76.120	77.520	26.947	1,395,621
2021-12-21	77.870	78.180	76.500	77.630	26.985	1,157,007
2021-12-20	79.480	79.480	77.030	77.620	26.982	1,845,981
2021-12-17	78.080	80.600	76.800	79.800	27.740	2,131,610
2021-12-16	78.470	78.480	77.180	78.080	27.142	1,002,326
2021-12-15	79.320	80.390	77.750	77.970	27.104	1,613,651
2021-12-14	80.760	80.760	79.200	79.310	27.569	2,110,955
2021-12-13	77.870	81.710	76.400	81.340	28.275	3,734,842
2021-12-10	85.500	86.190	77.050	78.610	27.326	7,674,784
2021-12-09	79.570	85.390	78.940	85.080	29.575	4,645,803
2021-12-08	75.990	79.880	74.710	79.570	27.660	2,768,077
2021-12-07	79.300	80.840	75.000	75.990	26.415	2,675,941
2021-12-06	82.140	82.140	79.430	80.040	27.823	2,178,194
2021-12-03	83.590	83.630	80.660	82.100	28.539	2,145,027
2021-12-02	84.180	84.380	82.060	84.000	29.200	2,830,674
2021-12-01	83.220	85.150	81.600	83.680	29.088	3,341,099
2021-11-30	79.130	85.470	79.130	84.190	29.266	6,260,518
2021-11-29	78.010	80.750	74.680	79.370	27.590	7,400,122
2021-11-26	78.000	81.980	78.000	80.080	27.837	2,580,609
2021-11-25	77.800	78.300	76.420	78.130	27.159	898,420
2021-11-24	77.080	78.180	75.100	77.760	27.031	1,106,275
2021-11-23	77.880	77.990	76.910	77.310	26.874	706,355
2021-11-22	81.990	81.990	77.410	77.720	27.017	1,971,887
2021-11-19	79.390	81.410	78.300	80.340	27.927	2,139,202
2021-11-18	77.850	81.420	77.420	80.110	27.848	2,629,700
2021-11-17	77.270	78.600	76.620	78.210	27.187	1,353,085
2021-11-16	76.560	78.390	76.200	77.500	26.940	1,393,327
2021-11-15	77.730	77.730	75.580	76.550	26.610	1,360,945
2021-11-12	75.450	77.580	73.180	77.210	26.839	2,783,494
2021-11-11	73.890	76.000	72.270	75.560	26.266	1,910,379
2021-11-10	75.250	75.630	72.310	73.010	25.379	1,238,035

← NewerPage 20 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.