GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.350	9.920	9.280	9.590	9.590	12,883,181
2026-10-19	9.320	9.450	9.190	9.350	9.350	3,787,670
2026-10-16	9.430	9.550	9.310	9.370	9.370	5,267,500
2026-10-15	9.350	9.450	9.270	9.300	9.300	5,034,564
2026-10-14	9.700	9.730	9.510	9.520	9.520	3,648,230
2026-10-13	9.640	9.800	9.400	9.700	9.700	5,647,330
2026-10-12	9.850	9.890	9.670	9.710	9.710	3,641,800
2026-10-09	9.880	9.880	9.540	9.850	9.850	5,651,056
2026-10-08	9.860	10.070	9.750	9.880	9.880	4,419,661
2026-09-30	10.080	10.080	9.850	9.870	9.870	4,539,800
2026-09-29	9.900	10.080	9.900	9.940	9.940	4,718,261
2026-09-28	10.210	10.280	9.840	9.940	9.940	7,628,672
2026-09-24	10.350	10.470	10.270	10.290	10.290	6,085,469
2026-09-23	10.730	10.730	10.340	10.350	10.350	6,872,325
2026-09-22	10.780	10.830	10.540	10.660	10.660	9,732,546
2026-09-21	10.540	10.770	10.520	10.690	10.690	10,437,668
2026-09-18	10.660	10.780	10.500	10.540	10.540	10,834,515
2026-09-17	10.520	10.670	10.340	10.480	10.480	10,746,660
2026-09-16	10.330	10.870	10.140	10.540	10.540	15,278,798
2026-09-15	10.320	10.540	10.130	10.260	10.260	11,627,897
2026-09-14	10.610	10.720	10.300	10.420	10.420	13,669,630
2026-09-11	10.880	11.020	10.590	10.710	10.710	19,353,223
2026-09-10	11.360	11.380	10.940	11.030	11.030	32,286,867
2026-09-09	10.940	11.890	10.900	11.460	11.460	48,781,312
2026-09-08	10.580	10.920	10.470	10.810	10.810	12,807,575
2026-09-07	10.550	10.750	10.450	10.680	10.680	12,614,781
2026-09-04	10.920	10.920	10.400	10.500	10.500	16,757,793
2026-09-03	11.110	11.110	10.610	10.760	10.760	18,772,344
2026-09-02	10.820	11.430	10.730	11.070	11.070	23,517,141
2026-09-01	11.010	11.100	10.830	10.960	10.960	17,538,801
2026-08-31	11.150	11.180	10.910	11.020	11.020	19,444,988
2026-08-28	11.520	11.660	11.310	11.340	11.340	36,324,324
2026-08-27	10.750	11.880	10.700	11.880	11.880	18,881,867
2026-08-26	10.800	11.090	10.720	10.800	10.800	22,815,496
2026-08-25	10.460	11.550	10.200	10.930	10.930	34,269,512
2026-08-24	10.880	11.290	10.400	10.500	10.500	24,659,172
2026-08-21	10.710	11.210	10.620	10.820	10.820	29,718,535
2026-08-20	12.000	12.000	10.690	11.160	11.160	52,263,664
2026-08-19	11.730	11.730	11.600	11.730	11.730	23,433,086
2026-08-18	10.660	10.660	10.660	10.660	10.660	5,900,263
2026-08-17	9.550	9.690	9.450	9.690	9.690	4,918,210
2026-08-14	9.590	9.650	9.430	9.550	9.550	5,647,182
2026-08-13	9.850	9.870	9.630	9.630	9.630	6,727,400
2026-08-12	9.820	9.910	9.770	9.850	9.850	5,208,900
2026-08-11	9.930	10.100	9.810	9.880	9.880	6,748,400
2026-08-10	9.980	9.990	9.760	9.930	9.930	9,140,380
2026-08-07	9.710	10.210	9.470	9.980	9.980	17,644,145
2026-08-06	9.710	9.730	9.560	9.710	9.710	6,319,824
2026-08-05	9.720	9.790	9.630	9.710	9.710	7,044,150
2026-08-04	9.840	9.880	9.700	9.760	9.760	8,673,410
2026-08-03	9.500	9.800	9.500	9.760	9.760	10,944,316
2026-07-31	9.400	9.530	9.350	9.490	9.490	8,794,570
2026-07-30	9.500	9.560	9.180	9.250	9.250	11,581,977
2026-07-29	9.500	9.670	9.460	9.590	9.590	12,226,117
2026-07-28	9.580	9.700	9.430	9.580	9.580	11,609,818
2026-07-27	9.530	9.800	9.300	9.640	9.640	18,057,533
2026-07-24	10.230	10.250	9.520	9.520	9.520	25,847,809
2026-07-23	10.600	10.800	10.150	10.270	10.270	38,169,324
2026-07-22	8.870	9.860	8.860	9.860	9.860	17,736,455
2026-07-21	8.590	9.040	8.450	8.960	8.960	9,991,491

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 CNY
2025-05-28	0.1000 CNY
2024-06-27	0.1300 CNY
2023-07-05	0.0600 CNY
2022-06-16	0.1300 CNY
2021-06-02	0.1200 CNY
2020-05-29	0.1200 CNY
2019-07-11	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.