Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	48.260	49.090	47.810	48.810	35.206	4,131,112
2025-01-22	47.780	49.110	47.270	47.610	34.341	2,537,886
2025-01-21	47.490	48.190	46.380	47.900	34.550	3,167,011
2025-01-20	47.700	47.750	46.600	47.350	34.153	3,021,419
2025-01-17	45.440	47.350	45.010	47.060	33.944	3,791,372
2025-01-16	46.190	46.450	44.580	45.700	32.963	3,584,568
2025-01-15	45.300	46.340	44.580	45.610	32.898	3,807,038
2025-01-14	43.920	46.060	43.080	45.300	32.674	4,194,372
2025-01-13	44.370	44.950	43.370	43.920	31.679	3,519,932
2025-01-10	44.300	45.350	44.060	44.750	32.278	3,036,696
2025-01-09	44.490	45.090	43.950	44.300	31.953	2,623,780
2025-01-08	46.460	46.460	44.220	44.540	32.126	4,196,471
2025-01-07	45.970	46.710	45.610	46.500	33.540	2,640,082
2025-01-06	46.470	47.890	45.940	46.500	33.540	3,458,014
2025-01-03	45.850	47.850	45.610	46.870	33.807	4,799,197
2025-01-02	46.650	48.350	45.450	45.850	33.071	4,474,642
2024-12-31	47.330	48.450	47.180	47.590	34.326	4,936,279
2024-12-30	46.470	48.520	46.310	47.200	34.045	4,829,097
2024-12-27	45.600	47.760	45.420	46.670	33.663	4,658,011
2024-12-26	44.780	45.690	44.310	45.430	32.768	2,108,938
2024-12-25	45.310	45.310	44.200	44.780	32.299	1,449,513
2024-12-24	44.270	45.960	44.200	45.260	32.646	3,079,726
2024-12-23	43.630	45.300	43.630	44.180	31.867	2,830,846
2024-12-20	43.970	43.970	43.250	43.630	31.470	1,925,769
2024-12-19	44.500	44.790	43.610	44.120	31.823	2,196,870
2024-12-18	44.090	45.390	43.900	44.770	32.292	2,206,252
2024-12-17	43.950	44.190	43.520	43.900	31.665	1,790,711
2024-12-16	46.090	46.260	43.880	44.000	31.737	2,307,253
2024-12-13	46.360	46.720	45.620	46.060	33.223	2,334,711
2024-12-12	45.930	47.000	45.060	46.590	33.605	2,590,926
2024-12-11	44.500	46.280	44.370	45.480	32.804	3,140,800
2024-12-10	44.050	45.440	44.040	44.680	32.227	3,979,829
2024-12-09	44.640	44.650	43.000	43.110	31.095	3,005,223
2024-12-06	43.730	44.700	43.300	44.480	32.083	2,358,821
2024-12-05	43.110	44.480	42.710	43.600	31.448	2,481,206
2024-12-04	43.620	43.790	42.870	43.180	31.145	1,821,040
2024-12-03	43.830	44.100	43.380	43.600	31.448	2,022,280
2024-12-02	44.150	44.160	43.240	43.830	31.614	2,775,110
2024-11-29	42.740	44.850	42.610	43.950	31.701	2,664,688
2024-11-28	43.370	43.370	42.600	42.740	30.828	2,829,463
2024-11-27	42.680	43.380	42.210	43.380	31.289	3,054,611
2024-11-26	45.330	45.500	42.930	43.100	31.088	3,392,520
2024-11-25	45.000	46.400	44.650	45.300	32.674	2,586,738
2024-11-22	48.560	48.570	45.250	45.250	32.638	3,994,848
2024-11-21	46.070	48.780	45.810	47.880	34.535	6,972,953
2024-11-20	45.440	46.230	44.400	46.120	33.266	3,955,224
2024-11-19	44.740	45.880	44.490	45.810	33.042	3,426,835
2024-11-18	45.510	46.430	44.520	44.630	32.191	3,815,695
2024-11-15	45.080	45.950	44.820	45.270	32.653	3,786,588
2024-11-14	45.810	47.210	45.270	45.380	32.732	4,716,842
2024-11-13	45.390	46.130	44.810	45.830	33.057	2,842,763
2024-11-12	46.800	47.390	45.090	45.800	33.035	4,564,612
2024-11-11	44.680	45.980	44.020	45.940	33.136	3,982,622
2024-11-08	45.000	45.490	44.440	44.840	32.343	3,207,685
2024-11-07	43.480	44.850	43.410	44.740	32.270	2,874,406
2024-11-06	44.060	44.780	43.510	43.700	31.520	2,515,358
2024-11-05	43.110	44.650	42.310	44.300	31.953	3,438,126
2024-11-04	42.020	43.500	42.020	43.110	31.095	1,937,685
2024-11-01	42.530	43.880	42.150	42.220	30.453	2,485,427
2024-10-31	42.980	43.410	42.310	43.100	31.088	2,093,950

← NewerPage 8 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.