GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.020	11.100	10.820	11.030	8.218	7,302,113
2024-04-25	10.780	11.030	10.780	11.020	8.211	5,623,867
2024-04-24	10.690	10.880	10.590	10.880	8.106	6,642,981
2024-04-23	10.760	11.200	10.700	10.830	8.069	8,972,444
2024-04-22	10.280	10.710	10.000	10.450	7.786	6,131,959
2024-04-19	10.550	10.600	10.170	10.260	7.644	5,270,385
2024-04-18	10.700	10.800	10.450	10.530	7.846	5,001,178
2024-04-17	9.800	10.700	9.800	10.680	7.957	9,043,970
2024-04-16	10.500	10.740	9.700	9.730	7.250	12,011,389
2024-04-15	11.220	11.450	10.300	10.780	8.032	10,960,839
2024-04-12	11.670	11.750	11.290	11.330	8.442	8,166,900
2024-04-11	11.450	11.840	11.320	11.680	8.702	10,230,774
2024-04-10	11.480	11.930	11.330	11.670	8.695	13,308,850
2024-04-09	11.110	12.210	11.110	11.600	8.643	12,383,912
2024-04-08	11.330	11.480	11.070	11.100	8.270	6,336,752
2024-04-03	11.680	11.710	11.330	11.440	8.524	7,538,363
2024-04-02	11.710	11.870	11.590	11.690	8.710	10,463,736
2024-04-01	11.550	11.820	11.420	11.760	8.762	14,647,927
2024-03-29	11.500	11.800	11.410	11.580	8.628	14,787,430
2024-03-28	11.280	12.060	11.280	11.530	8.591	17,763,129
2024-03-27	12.230	12.300	11.280	11.400	8.494	26,484,462
2024-03-26	10.820	11.990	10.820	11.990	8.933	8,233,010
2024-03-25	11.130	11.260	10.860	10.900	8.121	4,904,906
2024-03-22	11.350	11.400	11.000	11.140	8.300	6,357,258
2024-03-21	11.330	11.440	11.150	11.360	8.464	5,655,228
2024-03-20	11.170	11.360	11.170	11.320	8.434	5,360,830
2024-03-19	11.120	11.380	11.100	11.170	8.322	6,195,825
2024-03-18	11.150	11.170	11.020	11.110	8.278	4,722,674
2024-03-15	10.860	11.030	10.760	11.020	8.211	4,892,547
2024-03-14	10.900	11.000	10.670	10.920	8.136	5,534,817
2024-03-13	10.930	10.980	10.810	10.920	8.136	4,469,019
2024-03-12	10.930	11.020	10.700	10.930	8.144	6,065,564
2024-03-11	10.670	10.880	10.610	10.870	8.099	5,954,892
2024-03-08	10.430	10.620	10.380	10.590	7.890	4,718,295
2024-03-07	10.700	10.780	10.350	10.430	7.771	6,080,979
2024-03-06	10.430	10.760	10.400	10.690	7.965	7,147,652
2024-03-05	10.580	10.630	10.350	10.420	7.764	5,897,864
2024-03-04	10.800	10.990	10.400	10.730	7.995	10,877,759
2024-03-01	10.310	11.200	10.310	10.880	8.106	13,925,153
2024-02-29	9.800	10.320	9.690	10.290	7.667	8,037,999
2024-02-28	10.800	11.040	9.800	9.840	7.331	12,829,922
2024-02-27	10.450	10.800	10.300	10.800	8.047	5,501,788
2024-02-26	10.200	10.640	10.180	10.470	7.801	9,021,853
2024-02-23	9.900	10.180	9.870	10.180	7.585	6,671,454
2024-02-22	9.580	9.900	9.550	9.860	7.346	6,459,612
2024-02-21	9.380	9.930	9.300	9.620	7.168	8,018,504
2024-02-20	9.360	9.490	9.130	9.490	7.071	5,257,739
2024-02-19	9.210	9.560	9.210	9.440	7.033	7,647,147
2024-02-08	8.500	9.210	8.390	9.200	6.855	9,055,083
2024-02-07	8.650	8.950	8.180	8.390	6.251	10,339,564
2024-02-06	8.440	8.920	7.610	8.720	6.497	11,779,160
2024-02-05	9.100	9.280	8.440	8.440	6.288	9,616,463
2024-02-02	9.990	10.210	9.090	9.380	6.989	9,644,508
2024-02-01	10.110	10.340	9.850	10.000	7.451	6,803,372
2024-01-31	11.070	11.210	10.150	10.220	7.615	8,675,659
2024-01-30	11.210	11.470	11.000	11.070	8.248	4,219,792
2024-01-29	11.730	11.850	11.260	11.350	8.457	5,024,407
2024-01-26	11.940	12.020	11.720	11.740	8.747	5,061,440
2024-01-25	11.830	12.020	11.530	12.020	8.956	8,596,203
2024-01-24	11.480	12.070	11.360	11.950	8.904	10,167,516

← NewerPage 11 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.