GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.100	11.350	10.860	11.310	8.427	5,392,624
2024-01-22	11.920	11.920	11.010	11.100	8.270	6,332,284
2024-01-19	12.270	12.340	11.920	11.920	8.881	3,578,372
2024-01-18	12.200	12.410	11.650	12.270	9.142	8,695,081
2024-01-17	12.850	12.850	12.290	12.290	9.157	5,856,368
2024-01-16	12.880	12.880	12.550	12.880	9.596	4,166,252
2024-01-15	12.750	12.900	12.570	12.770	9.515	3,389,452
2024-01-12	12.850	13.060	12.800	12.830	9.559	4,334,530
2024-01-11	12.460	12.890	12.390	12.890	9.604	5,434,330
2024-01-10	12.660	12.730	12.400	12.440	9.269	3,949,698
2024-01-09	12.670	12.880	12.520	12.690	9.455	4,002,498
2024-01-08	12.790	12.890	12.580	12.620	9.403	3,539,706
2024-01-05	12.910	13.030	12.720	12.770	9.515	5,181,447
2024-01-04	12.700	13.000	12.610	12.910	9.619	7,619,226
2024-01-03	12.640	12.860	12.550	12.740	9.492	4,430,484
2024-01-02	12.760	12.790	12.630	12.650	9.425	3,898,340
2023-12-29	12.430	12.730	12.430	12.700	9.462	5,529,557
2023-12-28	12.200	12.540	12.080	12.480	9.298	5,461,158
2023-12-27	11.960	12.180	11.860	12.140	9.045	3,164,146
2023-12-26	12.300	12.300	11.950	11.970	8.918	3,905,730
2023-12-25	12.250	12.320	12.080	12.270	9.142	3,096,503
2023-12-22	12.450	12.520	12.200	12.260	9.135	4,077,142
2023-12-21	12.350	12.480	12.080	12.460	9.284	4,691,178
2023-12-20	12.540	12.550	12.320	12.330	9.187	3,048,109
2023-12-19	12.410	12.560	12.330	12.520	9.328	2,611,087
2023-12-18	12.600	12.600	12.400	12.410	9.246	4,199,095
2023-12-15	12.640	12.780	12.570	12.590	9.380	3,889,079
2023-12-14	12.800	12.920	12.620	12.640	9.418	4,976,138
2023-12-13	12.900	13.020	12.760	12.800	9.537	6,003,667
2023-12-12	12.890	12.950	12.740	12.910	9.619	5,373,973
2023-12-11	12.780	12.950	12.650	12.940	9.641	5,387,006
2023-12-08	12.870	13.080	12.730	12.800	9.537	5,874,599
2023-12-07	13.110	13.190	12.860	12.870	9.589	8,938,012
2023-12-06	13.130	13.450	13.010	13.110	9.768	9,346,740
2023-12-05	13.280	13.770	13.040	13.250	9.872	14,103,149
2023-12-04	13.340	13.450	13.200	13.220	9.850	9,266,284
2023-12-01	13.610	13.840	13.350	13.400	9.984	9,770,653
2023-11-30	13.970	14.050	13.330	13.580	10.118	18,640,655
2023-11-29	14.100	14.680	13.940	14.020	10.446	33,355,818
2023-11-28	13.330	13.700	13.300	13.610	10.140	7,711,213
2023-11-27	13.200	13.450	13.200	13.390	9.976	5,440,461
2023-11-24	13.500	13.520	13.240	13.310	9.917	6,768,727
2023-11-23	13.320	13.640	13.220	13.530	10.081	8,570,515
2023-11-22	13.590	13.750	13.320	13.360	9.954	11,411,851
2023-11-21	14.050	14.100	13.610	13.650	10.170	14,914,934
2023-11-20	13.780	14.050	13.530	14.030	10.453	16,466,523
2023-11-17	13.700	13.850	13.640	13.780	10.267	9,631,582
2023-11-16	13.900	13.970	13.730	13.730	10.230	14,041,607
2023-11-15	13.820	14.140	13.670	14.000	10.431	21,608,242
2023-11-14	13.650	13.950	13.580	13.690	10.200	12,954,468
2023-11-13	13.390	13.750	13.300	13.730	10.230	15,991,230
2023-11-10	13.480	13.880	13.250	13.410	9.991	21,732,469
2023-11-09	13.450	13.720	13.340	13.520	10.073	17,548,707
2023-11-08	13.520	13.540	13.250	13.400	9.984	14,170,671
2023-11-07	13.410	13.630	13.240	13.550	10.096	15,440,836
2023-11-06	13.400	13.470	13.180	13.410	9.991	15,478,185
2023-11-03	12.720	13.580	12.710	13.230	9.857	22,621,034
2023-11-02	13.050	13.120	12.730	12.740	9.492	10,238,682
2023-11-01	13.180	13.220	12.760	13.040	9.716	13,603,404
2023-10-31	13.600	13.820	13.150	13.240	9.865	17,545,704

← NewerPage 12 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.