Xinxiang Richful Lube Additive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 75.750 | 77.000 | 74.000 | 75.200 | 26.141 | 1,435,191 |
| 2021-11-08 | 77.680 | 77.680 | 74.180 | 75.510 | 26.249 | 1,619,798 |
| 2021-11-05 | 77.000 | 78.500 | 76.000 | 76.840 | 26.711 | 1,125,645 |
| 2021-11-04 | 77.480 | 77.790 | 75.580 | 77.000 | 26.766 | 1,011,183 |
| 2021-11-03 | 75.880 | 78.380 | 74.620 | 77.340 | 26.885 | 1,318,962 |
| 2021-11-02 | 79.040 | 79.090 | 75.220 | 75.860 | 26.370 | 1,627,818 |
| 2021-11-01 | 78.520 | 78.870 | 77.570 | 78.630 | 27.333 | 984,848 |
| 2021-10-29 | 75.800 | 79.150 | 74.280 | 78.550 | 27.305 | 1,564,004 |
| 2021-10-28 | 75.770 | 78.500 | 74.900 | 76.190 | 26.485 | 1,465,038 |
| 2021-10-27 | 81.380 | 81.590 | 75.770 | 75.770 | 26.339 | 3,481,514 |
| 2021-10-26 | 77.060 | 79.770 | 76.020 | 77.880 | 27.072 | 5,424,228 |
| 2021-10-25 | 82.000 | 82.060 | 77.590 | 78.450 | 27.270 | 1,812,787 |
| 2021-10-22 | 82.420 | 82.430 | 78.700 | 82.000 | 28.505 | 1,865,156 |
| 2021-10-21 | 84.100 | 84.900 | 82.040 | 82.650 | 28.730 | 2,047,442 |
| 2021-10-20 | 82.010 | 85.000 | 82.010 | 84.100 | 29.235 | 1,202,791 |
| 2021-10-19 | 82.310 | 84.350 | 80.500 | 82.510 | 28.682 | 1,254,732 |
| 2021-10-18 | 79.000 | 82.270 | 78.050 | 82.100 | 28.539 | 1,458,957 |
| 2021-10-15 | 79.990 | 81.060 | 77.500 | 79.130 | 27.507 | 1,576,620 |
| 2021-10-14 | 78.540 | 80.500 | 77.600 | 80.000 | 27.809 | 1,036,577 |
← NewerPage 21 of 21 · 1,219 trading days
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.