Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	45.160	47.660	45.100	47.260	34.801	12,194,148
2026-04-22	46.130	46.130	44.810	44.980	33.122	8,624,415
2026-04-21	46.510	46.820	45.700	46.270	34.072	5,856,364
2026-04-20	46.490	46.740	45.600	46.460	34.212	5,789,251
2026-04-17	48.570	48.800	46.520	46.670	34.367	10,228,530
2026-04-16	48.550	49.100	47.810	48.510	35.721	4,160,609
2026-04-15	48.950	49.190	48.260	48.410	35.648	3,918,577
2026-04-14	49.550	49.870	48.210	48.490	35.707	4,623,008
2026-04-13	50.470	50.660	49.200	49.290	36.296	4,359,940
2026-04-10	51.120	51.300	50.080	50.420	37.128	3,942,640
2026-04-09	52.870	53.000	50.700	50.920	37.496	4,846,426
2026-04-08	52.450	54.700	52.240	53.350	39.286	3,828,938
2026-04-07	51.790	52.530	50.580	51.710	38.078	4,039,259
2026-04-03	51.670	52.830	51.420	51.960	38.262	4,201,860
2026-04-02	51.770	52.130	51.250	51.680	38.056	3,808,880
2026-04-01	49.180	52.090	49.060	51.720	38.085	7,010,984
2026-03-31	47.500	48.880	47.390	48.540	35.744	4,298,338
2026-03-30	47.270	47.720	46.450	47.570	35.029	3,920,234
2026-03-27	46.340	48.030	46.240	47.670	35.103	4,121,520
2026-03-26	46.890	47.710	46.480	46.670	34.367	4,469,732
2026-03-25	45.960	47.500	45.830	46.900	34.536	4,672,649
2026-03-24	46.500	46.500	45.000	45.750	33.689	4,161,723
2026-03-23	46.010	48.990	45.300	45.590	33.571	7,393,061
2026-03-20	49.610	50.150	48.710	48.710	35.869	3,877,952
2026-03-19	51.760	51.860	49.050	49.450	36.414	6,539,310
2026-03-18	53.980	54.070	51.480	52.280	38.498	4,885,882
2026-03-17	51.700	54.500	51.700	52.790	38.873	7,023,172
2026-03-16	52.400	52.560	50.500	51.330	37.798	3,637,422
2026-03-13	53.100	53.210	52.200	52.290	38.505	4,723,303
2026-03-12	54.400	54.850	53.520	53.660	39.514	3,544,318
2026-03-11	54.420	54.860	53.920	54.350	40.022	2,889,937
2026-03-10	53.620	55.100	52.890	54.390	40.051	5,451,030
2026-03-09	53.820	54.650	51.500	52.400	38.586	5,921,851
2026-03-06	52.740	55.700	52.390	55.120	40.589	5,893,147
2026-03-05	55.010	55.560	52.410	52.770	38.858	5,055,376
2026-03-04	55.120	56.100	54.050	54.260	39.956	3,678,599
2026-03-03	57.320	58.180	55.110	55.420	40.810	5,643,859
2026-03-02	59.000	59.290	56.710	57.260	42.165	5,428,267
2026-02-27	59.550	60.400	58.800	59.530	43.836	2,895,023
2026-02-26	59.350	60.570	58.500	59.980	44.168	3,900,921
2026-02-25	57.770	60.360	57.710	59.280	43.652	4,474,542
2026-02-24	57.990	58.230	57.290	57.680	42.474	2,747,027
2026-02-13	57.890	58.380	57.020	57.020	41.988	2,558,650
2026-02-12	57.760	58.500	57.000	58.080	42.769	2,830,058
2026-02-11	57.300	58.690	56.490	57.960	42.680	4,538,294
2026-02-10	55.220	57.560	54.650	57.020	41.988	4,840,899
2026-02-09	55.050	55.770	54.720	55.210	40.655	3,004,996
2026-02-06	53.720	55.590	53.110	54.850	40.390	3,942,928
2026-02-05	54.050	54.900	53.390	53.660	39.514	3,255,409
2026-02-04	55.980	56.570	53.610	54.300	39.985	7,421,018
2026-02-03	56.030	56.570	55.160	55.890	41.156	4,109,856
2026-02-02	60.200	60.300	55.800	56.020	41.252	7,109,940
2026-01-30	59.000	60.800	58.370	60.490	44.543	5,966,824
2026-01-29	58.140	60.080	57.910	59.070	43.498	5,432,297
2026-01-28	57.520	58.340	57.010	58.150	42.820	4,702,620
2026-01-27	58.100	58.920	56.860	57.790	42.555	5,331,118
2026-01-26	60.330	60.490	57.470	58.210	42.864	6,186,128
2026-01-23	59.100	60.410	59.100	60.050	44.219	3,713,580
2026-01-22	59.190	60.490	58.560	59.100	43.520	3,797,913
2026-01-21	59.080	60.300	58.820	59.150	43.556	3,212,604

← NewerPage 3 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.