Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	53.820	54.200	53.400	53.620	39.484	1,980,798
2025-10-23	53.180	53.980	52.960	53.820	39.632	1,520,447
2025-10-22	54.040	54.540	53.120	53.360	39.293	2,493,140
2025-10-21	54.900	54.990	53.940	54.480	40.118	3,791,801
2025-10-20	54.750	55.750	53.900	54.930	40.449	4,310,670
2025-10-17	53.250	54.830	53.050	54.390	40.051	5,130,320
2025-10-16	53.060	54.320	52.630	53.280	39.234	3,233,058
2025-10-15	52.900	53.560	52.860	53.200	39.175	2,223,520
2025-10-14	54.910	54.910	52.540	53.100	39.101	5,988,335
2025-10-13	52.010	56.300	51.810	54.760	40.324	9,845,615
2025-10-10	53.300	53.410	52.750	53.120	39.116	3,442,634
2025-10-09	53.100	53.790	51.880	53.450	39.359	5,611,853
2025-09-30	53.440	54.150	52.920	53.000	39.028	3,407,131
2025-09-29	54.000	54.160	52.700	53.450	39.359	4,412,049
2025-09-26	54.100	54.220	53.210	53.680	39.528	4,138,167
2025-09-25	56.630	56.970	54.050	54.250	39.948	9,878,125
2025-09-24	61.280	61.770	56.700	57.850	42.599	11,133,859
2025-09-23	56.940	57.440	53.210	56.160	41.355	8,251,941
2025-09-22	59.350	59.500	56.780	56.940	41.929	3,598,518
2025-09-19	57.000	58.910	57.000	58.190	42.850	2,661,649
2025-09-18	58.100	58.630	57.020	57.280	42.179	2,070,510
2025-09-17	58.170	59.080	57.920	58.500	43.078	1,729,855
2025-09-16	57.790	58.470	57.680	58.030	42.732	1,729,296
2025-09-15	58.890	58.890	57.840	58.050	42.746	2,024,568
2025-09-12	60.140	60.470	58.580	58.840	43.328	3,753,733
2025-09-11	59.450	60.450	59.260	60.210	44.337	2,139,150
2025-09-10	61.170	61.170	59.330	59.500	43.814	2,838,197
2025-09-09	61.400	61.700	60.000	60.950	44.882	3,497,988
2025-09-08	61.150	61.800	59.630	61.790	45.501	3,157,180
2025-09-05	59.980	61.200	59.440	61.140	45.022	2,105,569
2025-09-04	59.610	60.480	58.940	59.650	43.925	2,094,687
2025-09-03	60.660	61.190	59.460	59.620	43.903	1,623,687
2025-09-02	60.750	61.630	59.980	60.670	44.676	2,344,275
2025-09-01	61.280	62.240	59.880	61.010	44.926	3,237,295
2025-08-29	61.180	61.770	60.370	61.660	45.405	2,889,715
2025-08-28	61.200	61.390	59.850	61.070	44.970	2,594,580
2025-08-27	62.420	62.480	60.280	60.300	44.403	3,179,413
2025-08-26	63.710	64.130	61.610	62.490	46.016	4,463,316
2025-08-25	63.000	65.760	62.810	64.100	47.202	5,227,657
2025-08-22	63.260	64.150	62.410	63.480	46.745	3,563,248
2025-08-21	60.210	64.400	59.970	63.620	46.848	7,053,407
2025-08-20	59.300	59.900	58.600	59.900	44.109	2,391,994
2025-08-19	60.100	60.470	58.510	59.260	43.637	2,592,291
2025-08-18	60.210	61.600	59.590	60.100	44.256	2,358,285
2025-08-15	59.400	60.880	59.010	60.200	44.330	1,814,194
2025-08-14	59.200	60.380	58.830	59.550	43.851	2,685,163
2025-08-13	58.440	59.300	58.160	59.290	43.660	2,194,649
2025-08-12	58.970	58.990	57.940	58.050	42.746	1,576,497
2025-08-11	59.600	59.970	58.580	58.600	43.151	2,822,842
2025-08-08	58.400	60.940	57.400	59.580	43.873	4,171,957
2025-08-07	56.890	59.450	56.890	58.500	43.078	3,050,983
2025-08-06	56.000	57.210	55.500	57.140	42.076	2,492,618
2025-08-05	55.600	56.080	54.500	55.960	41.207	2,873,599
2025-08-04	55.600	56.110	54.900	55.690	41.009	2,396,940
2025-08-01	55.580	56.750	55.240	55.740	41.045	2,846,974
2025-07-31	57.900	57.900	54.300	55.590	40.935	6,038,955
2025-07-30	56.810	57.930	56.650	57.910	42.643	1,824,550
2025-07-29	56.890	57.670	56.650	56.810	41.833	1,741,032
2025-07-28	57.580	57.690	56.700	56.800	41.826	2,165,137
2025-07-25	58.190	58.600	57.540	57.650	42.452	1,377,103

← NewerPage 5 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.