Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	58.190	58.600	57.540	57.650	42.452	1,377,103
2025-07-24	58.020	58.400	57.500	57.840	42.592	1,729,681
2025-07-23	58.740	59.360	57.850	58.120	42.798	2,442,027
2025-07-22	57.530	59.170	57.530	58.770	43.277	1,996,397
2025-07-21	56.400	57.850	56.200	57.700	42.489	3,358,765
2025-07-18	58.400	58.400	56.000	56.570	41.657	3,745,131
2025-07-17	59.450	59.650	57.970	58.190	42.850	1,844,251
2025-07-16	58.640	59.500	58.220	59.390	43.733	940,889
2025-07-15	59.350	59.680	58.200	58.610	43.159	1,524,820
2025-07-14	59.580	60.130	59.330	59.330	43.689	842,284
2025-07-11	60.130	60.250	59.100	59.550	43.851	1,649,401
2025-07-10	58.820	60.400	58.390	60.000	44.182	2,094,378
2025-07-09	58.050	59.090	58.000	58.880	43.358	1,676,298
2025-07-08	57.020	58.250	56.780	57.990	42.702	1,614,520
2025-07-07	56.660	58.000	56.400	56.900	41.900	1,186,497
2025-07-04	57.260	57.530	56.280	56.620	41.693	1,426,620
2025-07-03	57.810	58.210	57.300	57.320	42.209	1,152,153
2025-07-02	57.600	58.110	57.000	57.820	42.577	1,117,350
2025-07-01	57.890	57.960	57.260	57.830	42.584	1,160,395
2025-06-30	57.990	58.260	57.060	57.750	42.526	1,764,360
2025-06-27	57.540	59.000	57.540	57.930	42.658	1,861,470
2025-06-26	57.980	58.750	57.280	57.550	42.378	1,475,110
2025-06-25	57.800	58.480	56.760	57.460	42.312	1,768,780
2025-06-24	55.370	57.780	55.000	57.130	42.069	3,780,354
2025-06-23	55.000	55.490	54.300	54.800	40.353	2,536,251
2025-06-20	56.170	56.800	55.100	55.100	40.574	2,023,842
2025-06-19	55.420	56.800	55.360	55.640	40.972	2,673,970
2025-06-18	55.910	56.200	55.370	55.520	40.883	1,561,223
2025-06-17	56.020	57.850	56.020	56.100	41.310	2,779,015
2025-06-16	58.450	58.680	55.030	56.210	41.392	6,397,747
2025-06-13	58.870	59.610	58.060	58.270	42.908	2,374,193
2025-06-12	59.960	59.960	58.700	58.710	43.232	2,352,897
2025-06-11	59.440	60.200	58.370	59.720	43.976	2,943,090
2025-06-10	59.500	59.980	58.700	59.200	43.593	3,516,955
2025-06-09	59.390	59.560	58.320	59.500	43.814	2,375,783
2025-06-06	59.880	60.190	59.210	59.320	43.682	1,663,836
2025-06-05	60.070	60.190	59.000	59.900	44.109	2,263,199
2025-06-04	60.600	61.230	59.620	60.120	44.271	2,978,023
2025-06-03	59.310	61.480	59.090	60.840	44.801	4,065,921
2025-05-30	58.370	60.490	58.370	59.320	43.682	3,037,287
2025-05-29	58.700	60.080	58.580	58.800	43.299	3,318,900
2025-05-28	58.130	59.240	57.120	59.130	43.542	3,784,911
2025-05-27	57.630	58.640	57.060	58.280	42.916	2,397,005
2025-05-26	58.100	58.550	56.900	57.550	42.378	1,959,724
2025-05-23	57.140	58.050	56.990	57.960	42.680	4,652,074
2025-05-22	57.600	57.930	55.880	55.920	41.178	3,294,077
2025-05-21	58.380	59.060	57.950	58.580	42.253	1,991,132
2025-05-20	58.750	59.200	57.000	58.460	42.166	2,823,837
2025-05-19	58.200	59.030	57.580	58.750	42.376	3,326,882
2025-05-16	58.240	58.650	57.600	57.840	41.719	2,195,651
2025-05-15	57.650	59.620	57.650	58.270	42.029	3,033,082
2025-05-14	57.460	59.000	57.460	57.980	41.820	4,653,550
2025-05-13	58.600	59.400	58.400	58.750	42.376	3,162,156
2025-05-12	58.800	59.400	57.630	58.810	42.419	6,713,978
2025-05-09	59.740	61.200	59.700	60.230	43.443	3,226,923
2025-05-08	59.210	60.150	59.000	59.740	43.090	3,685,588
2025-05-07	61.600	61.880	59.140	59.630	43.010	7,907,827
2025-05-06	61.610	62.000	60.000	61.600	44.431	6,782,393
2025-04-30	60.860	62.600	59.990	61.800	44.576	6,554,704
2025-04-29	60.180	61.370	59.100	60.610	43.717	4,700,787

← NewerPage 6 of 21 · 1,219 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.