GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.060	7.250	6.980	7.170	7.036	2,186,216
2024-07-24	7.100	7.210	7.040	7.090	6.957	2,431,748
2024-07-23	7.250	7.340	7.140	7.160	7.026	2,486,213
2024-07-22	7.270	7.340	7.210	7.310	7.173	2,864,876
2024-07-19	7.070	7.300	7.010	7.300	7.164	5,115,711
2024-07-18	7.150	7.150	6.930	7.060	6.928	3,091,716
2024-07-17	7.310	7.320	7.150	7.160	7.026	2,667,812
2024-07-16	7.450	7.450	7.210	7.250	7.114	2,849,322
2024-07-15	7.590	7.610	7.350	7.360	7.222	2,601,588
2024-07-12	7.540	7.650	7.530	7.600	7.458	2,835,660
2024-07-11	7.500	7.630	7.500	7.590	7.448	3,434,687
2024-07-10	7.500	7.580	7.360	7.410	7.271	3,281,404
2024-07-09	7.180	7.540	7.120	7.530	7.389	5,112,576
2024-07-08	7.370	7.380	7.160	7.180	7.046	2,927,040
2024-07-05	7.370	7.440	7.230	7.400	7.262	3,336,673
2024-07-04	7.710	7.750	7.380	7.410	7.271	3,344,264
2024-07-03	7.880	7.940	7.690	7.710	7.566	3,663,840
2024-07-02	7.850	7.960	7.770	7.900	7.752	3,850,432
2024-07-01	7.840	7.900	7.720	7.840	7.693	3,553,627
2024-06-28	7.780	7.880	7.700	7.840	7.693	5,434,317
2024-06-27	7.660	7.930	7.580	7.750	7.605	7,291,330
2024-06-26	9.610	10.030	9.580	10.030	7.473	4,573,448
2024-06-25	9.810	9.810	9.610	9.690	7.220	3,788,849
2024-06-24	10.120	10.120	9.620	9.680	7.212	5,070,566
2024-06-21	10.080	10.190	9.950	10.120	7.540	2,412,877
2024-06-20	10.380	10.410	10.060	10.080	7.510	4,101,976
2024-06-19	10.460	10.500	10.330	10.370	7.726	2,706,287
2024-06-18	10.300	10.470	10.200	10.460	7.793	4,253,965
2024-06-17	10.300	10.420	10.160	10.240	7.629	3,992,742
2024-06-14	10.210	10.490	10.170	10.350	7.711	6,959,778
2024-06-13	10.400	10.480	10.220	10.310	7.682	4,653,062
2024-06-12	10.480	10.590	10.320	10.340	7.704	5,586,917
2024-06-11	10.340	10.540	10.110	10.490	7.816	3,481,177
2024-06-07	10.400	10.530	10.160	10.390	7.741	4,673,045
2024-06-06	10.640	10.770	10.080	10.230	7.622	7,631,973
2024-06-05	11.080	11.150	10.630	10.640	7.928	4,191,487
2024-06-04	11.240	11.240	10.780	11.040	8.226	6,175,287
2024-06-03	11.600	11.600	11.150	11.260	8.389	4,758,752
2024-05-31	11.410	11.530	11.280	11.500	8.568	3,785,796
2024-05-30	11.570	11.570	11.370	11.380	8.479	3,531,471
2024-05-29	11.600	11.680	11.420	11.570	8.620	5,628,369
2024-05-28	11.480	11.670	11.430	11.550	8.606	6,352,331
2024-05-27	11.320	11.520	11.260	11.500	8.568	4,090,111
2024-05-24	11.230	11.590	11.210	11.320	8.434	4,672,435
2024-05-23	11.500	11.540	11.270	11.330	8.442	4,306,093
2024-05-22	11.330	11.590	11.330	11.510	8.576	3,655,874
2024-05-21	11.480	11.560	11.410	11.430	8.516	3,243,238
2024-05-20	11.550	11.600	11.450	11.500	8.568	3,376,636
2024-05-17	11.360	11.520	11.310	11.510	8.576	3,334,412
2024-05-16	11.460	11.570	11.330	11.370	8.471	4,909,542
2024-05-15	11.600	11.860	11.470	11.470	8.546	5,840,505
2024-05-14	11.410	11.700	11.410	11.640	8.673	5,616,076
2024-05-13	11.400	11.630	11.270	11.460	8.538	6,226,237
2024-05-10	11.480	11.600	11.360	11.510	8.576	5,582,394
2024-05-09	11.360	11.630	11.340	11.530	8.591	6,566,891
2024-05-08	11.610	11.790	11.430	11.460	8.538	10,735,274
2024-05-07	11.380	11.450	11.300	11.420	8.509	4,247,023
2024-05-06	11.400	11.490	11.310	11.380	8.479	5,052,758
2024-04-30	11.300	11.300	11.070	11.220	8.360	4,957,023
2024-04-29	11.050	11.260	10.970	11.250	8.382	6,362,138

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.