Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.600	44.200	42.690	43.000	31.015	2,337,585
2024-10-29	45.800	45.800	43.870	44.040	31.766	2,816,568
2024-10-28	44.980	45.730	44.330	45.480	32.804	3,494,077
2024-10-25	44.160	45.950	44.000	45.000	32.458	3,364,907
2024-10-24	44.730	44.890	44.030	44.090	31.802	2,840,045
2024-10-23	44.990	45.290	43.660	44.830	32.335	5,904,983
2024-10-22	44.800	45.250	44.360	45.140	32.559	3,147,508
2024-10-21	44.290	46.390	43.890	44.960	32.429	4,192,628
2024-10-18	41.780	45.560	41.780	44.290	31.946	4,361,701
2024-10-17	42.800	43.390	42.100	42.260	30.482	3,474,849
2024-10-16	43.690	44.710	42.980	43.680	31.506	1,865,575
2024-10-15	45.760	45.800	43.690	43.690	31.513	3,318,070
2024-10-14	43.700	46.360	42.550	45.750	32.999	4,251,708
2024-10-11	45.010	45.800	42.900	43.530	31.398	3,814,423
2024-10-10	47.650	49.430	45.410	45.560	32.862	5,249,634
2024-10-09	47.000	50.380	45.790	47.370	34.167	6,594,575
2024-10-08	54.900	54.900	46.800	48.950	35.307	10,813,086
2024-09-30	44.330	47.040	42.400	45.750	32.999	9,239,724
2024-09-27	40.800	43.800	40.750	41.740	30.107	5,587,887
2024-09-26	38.920	40.400	38.260	40.260	29.039	3,368,016
2024-09-25	39.220	39.510	38.390	38.910	28.065	4,216,985
2024-09-24	35.440	38.650	35.080	38.650	27.878	5,415,242
2024-09-23	35.530	36.190	35.000	35.250	25.425	2,075,019
2024-09-20	36.380	36.470	35.230	35.530	25.627	2,022,668
2024-09-19	36.460	37.510	36.160	36.450	26.291	1,878,640
2024-09-18	35.820	36.650	35.480	36.450	26.291	1,286,259
2024-09-13	36.230	36.340	35.670	35.800	25.822	1,193,127
2024-09-12	35.990	36.960	35.990	36.020	25.981	1,251,386
2024-09-11	35.930	37.440	35.800	36.630	26.421	2,208,674
2024-09-10	36.360	36.480	35.000	36.240	26.139	2,320,695
2024-09-09	37.650	38.100	36.240	36.350	26.219	1,662,895
2024-09-06	38.250	38.800	37.690	37.760	27.236	1,575,600
2024-09-05	39.280	40.430	38.440	38.650	27.878	1,855,635
2024-09-04	38.210	40.130	38.040	39.400	28.419	2,496,442
2024-09-03	37.300	38.530	36.930	38.270	27.604	2,277,340
2024-09-02	38.140	38.180	36.900	37.030	26.709	1,895,400
2024-08-30	37.350	38.840	36.700	38.120	27.496	2,681,186
2024-08-29	37.440	37.860	36.630	37.360	26.947	1,907,659
2024-08-28	37.240	38.210	37.130	37.490	27.041	1,392,807
2024-08-27	37.230	37.860	36.700	37.430	26.998	1,264,177
2024-08-26	37.570	38.500	35.880	37.360	26.947	3,014,866
2024-08-23	37.500	38.390	37.500	37.820	27.279	1,543,763
2024-08-22	38.690	38.690	37.650	37.950	27.373	1,142,700
2024-08-21	38.790	39.160	38.160	38.320	27.640	905,359
2024-08-20	39.030	39.300	38.600	38.840	28.015	1,005,420
2024-08-19	39.600	40.030	38.920	39.100	28.202	1,324,752
2024-08-16	39.970	40.100	39.420	39.600	28.563	1,377,987
2024-08-15	39.420	40.900	39.390	39.980	28.837	1,623,180
2024-08-14	40.700	40.700	39.370	39.960	28.823	2,055,716
2024-08-13	41.040	41.320	40.100	40.700	29.356	1,048,515
2024-08-12	40.400	41.080	40.050	40.910	29.508	1,251,069
2024-08-09	41.120	41.790	40.600	40.600	29.284	1,528,042
2024-08-08	40.010	41.680	39.050	41.470	29.912	3,559,279
2024-08-07	39.480	40.190	38.820	40.010	28.859	1,462,312
2024-08-06	39.940	40.500	39.000	39.600	28.563	1,451,736
2024-08-05	39.830	40.820	39.140	39.200	28.274	1,301,287
2024-08-02	40.020	40.880	39.800	40.050	28.888	1,124,318
2024-08-01	40.880	42.050	39.720	40.270	29.046	1,906,151
2024-07-31	38.550	41.260	38.210	41.030	29.594	3,290,014
2024-07-30	38.050	38.990	37.890	38.570	27.820	1,524,032

← NewerPage 9 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.