Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	59.980	60.270	58.640	59.350	43.704	4,679,285
2026-01-19	61.340	62.140	59.370	59.700	43.961	5,886,127
2026-01-16	60.200	62.450	59.960	61.630	45.383	5,683,756
2026-01-15	59.970	60.880	59.370	60.300	44.403	5,537,038
2026-01-14	64.100	66.300	59.260	61.000	44.919	16,903,382
2026-01-13	60.500	62.880	60.200	60.350	44.440	3,822,353
2026-01-12	60.650	61.160	59.630	60.570	44.602	3,343,824
2026-01-09	60.000	60.980	59.410	60.650	44.661	3,318,130
2026-01-08	58.760	60.500	58.310	59.950	44.146	4,166,329
2026-01-07	57.680	59.260	57.410	58.750	43.262	4,118,080
2026-01-06	58.350	58.430	57.270	57.680	42.474	3,740,928
2026-01-05	56.900	58.250	56.310	57.980	42.695	2,743,249
2025-12-31	57.180	57.710	56.390	56.550	41.642	1,704,119
2025-12-30	56.900	57.350	56.250	57.190	42.113	2,528,240
2025-12-29	58.010	58.300	56.650	56.920	41.914	4,730,202
2025-12-26	58.880	60.000	57.800	58.300	42.931	3,193,295
2025-12-25	59.200	59.650	58.620	58.960	43.417	1,847,950
2025-12-24	59.210	60.200	58.330	59.590	43.880	3,459,938
2025-12-23	59.170	61.000	59.000	59.210	43.601	3,214,463
2025-12-22	59.370	59.490	58.230	59.230	43.615	2,899,375
2025-12-19	58.330	59.670	57.870	59.220	43.608	2,184,926
2025-12-18	57.650	59.200	57.510	58.300	42.931	1,798,530
2025-12-17	57.270	58.200	56.910	57.920	42.651	1,995,604
2025-12-16	58.970	58.970	56.880	57.200	42.121	2,424,760
2025-12-15	59.010	59.420	58.060	58.850	43.336	2,580,220
2025-12-12	57.900	60.000	56.010	59.530	43.836	5,961,649
2025-12-11	57.000	58.580	56.880	57.810	42.570	3,362,378
2025-12-10	56.830	58.050	56.760	57.000	41.973	2,868,970
2025-12-09	57.310	57.650	56.330	56.980	41.959	2,349,595
2025-12-08	57.750	58.200	57.060	57.350	42.231	2,830,217
2025-12-05	57.950	58.490	56.560	57.930	42.658	2,371,720
2025-12-04	58.730	58.730	57.790	58.150	42.820	2,591,464
2025-12-03	55.640	59.330	55.500	58.810	43.306	6,495,552
2025-12-02	55.750	56.120	55.200	55.590	40.935	1,985,075
2025-12-01	55.860	56.980	55.700	55.920	41.178	2,738,283
2025-11-28	55.690	56.130	55.420	55.770	41.068	1,368,250
2025-11-27	56.110	56.560	55.560	55.610	40.950	2,214,550
2025-11-26	55.770	57.310	55.350	56.190	41.377	2,646,424
2025-11-25	56.170	57.180	55.730	55.750	41.053	2,340,520
2025-11-24	56.260	57.080	55.500	55.650	40.979	2,102,873
2025-11-21	57.840	58.270	56.000	56.210	41.392	3,012,360
2025-11-20	58.510	59.010	57.200	57.960	42.680	2,323,181
2025-11-19	58.230	59.500	58.120	58.510	43.085	2,179,208
2025-11-18	60.010	60.750	58.230	58.620	43.166	3,299,400
2025-11-17	59.500	60.500	58.580	60.010	44.190	3,683,407
2025-11-14	59.400	61.200	58.000	59.900	44.109	3,977,268
2025-11-13	60.200	62.440	59.170	59.450	43.777	6,594,935
2025-11-12	58.400	60.720	58.020	59.230	43.615	3,960,140
2025-11-11	58.590	58.820	57.800	58.700	43.225	2,308,446
2025-11-10	57.470	59.530	57.000	58.650	43.188	3,691,135
2025-11-07	56.700	58.780	56.300	57.300	42.194	4,646,265
2025-11-06	52.990	57.860	52.460	57.800	42.562	7,543,785
2025-11-05	52.510	53.550	52.330	52.800	38.881	2,614,430
2025-11-04	55.000	55.290	52.850	53.090	39.094	7,060,267
2025-11-03	56.790	57.400	55.620	56.640	41.708	3,608,762
2025-10-31	54.770	57.600	54.770	56.810	41.833	6,273,477
2025-10-30	55.700	56.190	54.020	54.700	40.280	3,556,034
2025-10-29	55.080	56.200	54.210	55.660	40.987	3,141,076
2025-10-28	53.510	56.200	53.510	55.060	40.545	8,435,358
2025-10-27	53.910	54.980	52.200	52.330	38.534	5,653,384

← NewerPage 4 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.