Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	61.050	61.850	59.980	60.210	43.429	4,560,832
2025-04-25	61.410	61.410	59.260	61.170	44.121	6,191,377
2025-04-24	61.240	62.400	60.200	60.880	43.912	5,508,573
2025-04-23	63.050	63.530	60.450	61.550	44.395	8,045,789
2025-04-22	62.500	64.970	62.200	63.530	45.823	9,086,184
2025-04-21	60.000	63.370	60.000	63.340	45.686	8,432,923
2025-04-18	60.920	62.700	60.000	61.390	44.280	10,834,168
2025-04-17	62.100	67.000	60.270	60.430	43.587	17,157,543
2025-04-16	63.000	64.970	61.880	62.710	45.232	9,220,153
2025-04-15	65.490	65.800	62.360	63.160	45.557	9,735,155
2025-04-14	67.000	68.170	63.580	65.800	47.461	12,335,796
2025-04-11	60.590	66.280	59.450	64.590	46.588	12,717,499
2025-04-10	56.070	62.290	55.620	60.650	43.746	10,520,109
2025-04-09	56.000	57.730	53.680	56.610	40.832	9,515,248
2025-04-08	54.660	58.660	54.370	55.730	40.197	9,639,747
2025-04-07	53.000	56.100	51.900	54.100	39.022	9,631,225
2025-04-03	54.600	55.000	53.300	53.810	38.813	4,682,860
2025-04-02	56.930	57.550	55.380	55.490	40.024	6,525,387
2025-04-01	56.920	57.580	56.200	56.900	41.041	5,202,852
2025-03-31	55.880	57.940	55.500	57.210	41.265	8,674,058
2025-03-28	56.870	56.930	54.590	55.020	39.685	4,501,354
2025-03-27	54.330	58.370	53.860	56.870	41.020	7,141,329
2025-03-26	55.480	55.560	53.900	54.370	39.216	2,608,386
2025-03-25	55.200	56.450	54.240	55.470	40.010	2,857,485
2025-03-24	53.200	56.330	53.010	55.310	39.895	4,007,448
2025-03-21	52.500	54.500	52.500	53.200	38.373	2,019,105
2025-03-20	53.290	53.890	52.460	52.730	38.034	1,349,439
2025-03-19	54.000	55.650	53.330	53.800	38.805	2,158,878
2025-03-18	53.200	55.350	52.770	54.240	39.123	3,415,679
2025-03-17	53.050	53.780	52.500	53.070	38.279	1,839,386
2025-03-14	53.500	53.980	52.800	53.000	38.228	3,046,056
2025-03-13	51.960	53.730	51.810	53.470	38.567	3,514,751
2025-03-12	50.380	52.220	49.320	52.150	37.615	3,362,954
2025-03-11	50.180	51.000	50.090	50.210	36.216	1,725,516
2025-03-10	51.590	51.800	50.350	50.900	36.714	1,289,587
2025-03-07	50.950	51.740	50.900	51.370	37.053	1,671,475
2025-03-06	51.780	52.160	50.590	51.210	36.937	2,153,093
2025-03-05	50.490	52.090	49.490	51.780	37.348	2,432,788
2025-03-04	50.650	51.700	50.110	50.360	36.324	1,916,567
2025-03-03	49.750	51.380	49.750	50.640	36.526	2,568,813
2025-02-28	50.680	51.360	49.060	49.690	35.841	2,529,308
2025-02-27	51.340	51.700	50.510	50.780	36.627	2,640,209
2025-02-26	51.240	51.840	51.010	51.360	37.045	1,695,281
2025-02-25	51.620	51.840	50.810	51.240	36.959	2,055,536
2025-02-24	52.450	53.000	51.530	52.150	37.615	2,554,685
2025-02-21	50.890	53.410	50.890	52.680	37.998	4,776,272
2025-02-20	51.550	51.560	50.500	50.950	36.750	2,643,568
2025-02-19	51.580	51.990	50.640	51.550	37.182	3,406,916
2025-02-18	50.900	52.740	50.790	52.060	37.550	5,023,613
2025-02-17	52.450	52.510	50.370	50.940	36.742	6,402,363
2025-02-14	48.580	53.440	48.500	52.620	37.954	10,860,241
2025-02-13	47.430	49.300	47.120	49.070	35.394	4,295,878
2025-02-12	48.350	48.500	46.630	47.400	34.189	2,571,959
2025-02-11	48.420	48.880	47.560	48.350	34.874	1,924,033
2025-02-10	48.100	49.110	46.920	48.290	34.831	2,740,241
2025-02-07	47.060	48.380	46.510	47.850	34.514	2,427,256
2025-02-06	46.910	47.350	46.530	47.000	33.901	1,976,767
2025-02-05	47.980	48.050	46.640	46.880	33.814	1,864,850
2025-01-27	48.000	49.500	47.620	47.620	34.348	2,781,036
2025-01-24	48.510	48.880	47.630	48.170	34.744	2,238,548

← NewerPage 7 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.