GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.430	13.790	13.430	13.690	10.200	21,113,631
2023-10-27	13.090	14.340	12.920	13.720	10.222	38,448,683
2023-10-26	13.090	13.150	12.880	13.040	9.716	14,608,901
2023-10-25	13.400	13.490	13.060	13.270	9.887	23,449,496
2023-10-24	13.100	13.470	12.680	13.390	9.976	27,702,925
2023-10-23	13.130	13.620	12.920	13.230	9.857	30,855,698
2023-10-20	12.600	13.320	12.420	13.320	9.924	34,076,551
2023-10-19	12.780	13.160	12.720	12.830	9.559	16,327,059
2023-10-18	12.870	13.130	12.780	12.880	9.596	17,813,556
2023-10-17	13.030	13.400	12.800	12.950	9.649	22,168,360
2023-10-16	12.830	13.070	12.600	13.070	9.738	26,208,940
2023-10-13	12.990	13.120	12.850	12.960	9.656	23,471,205
2023-10-12	13.090	13.340	12.900	13.000	9.686	32,657,588
2023-10-11	12.780	13.680	12.780	13.410	9.991	46,232,692
2023-10-10	14.140	14.480	13.290	13.310	9.917	81,501,020
2023-10-09	13.500	13.560	13.060	13.560	10.103	40,665,313
2023-09-28	12.200	12.380	12.140	12.330	9.187	13,535,635
2023-09-27	12.310	12.530	12.210	12.330	9.187	19,899,392
2023-09-26	12.530	12.740	12.310	12.390	9.231	27,396,633
2023-09-25	13.100	13.350	12.430	12.590	9.380	47,655,425
2023-09-22	11.700	12.420	11.700	12.420	9.254	9,934,785
2023-09-21	11.400	11.470	11.280	11.290	8.412	2,956,995
2023-09-20	11.440	11.590	11.410	11.440	8.524	3,285,519
2023-09-19	11.610	11.660	11.420	11.460	8.538	2,897,800
2023-09-18	11.430	11.770	11.380	11.660	8.687	3,783,871
2023-09-15	11.620	11.730	11.470	11.500	8.568	3,411,052
2023-09-14	11.680	11.760	11.540	11.620	8.658	3,860,766
2023-09-13	11.880	11.890	11.630	11.710	8.725	3,544,784
2023-09-12	11.800	11.930	11.790	11.880	8.851	3,044,648
2023-09-11	11.850	11.900	11.720	11.860	8.836	3,715,499
2023-09-08	11.620	11.920	11.620	11.840	8.822	5,576,841
2023-09-07	11.940	11.960	11.690	11.700	8.717	5,213,178
2023-09-06	11.920	12.000	11.680	11.940	8.896	6,832,689
2023-09-05	11.810	12.100	11.770	11.880	8.851	8,125,068
2023-09-04	11.620	11.810	11.620	11.810	8.799	4,401,432
2023-09-01	11.690	11.740	11.540	11.640	8.673	4,037,539
2023-08-31	11.670	11.730	11.560	11.650	8.680	4,716,938
2023-08-30	11.400	11.770	11.390	11.670	8.695	10,623,268
2023-08-29	10.880	11.270	10.860	11.260	8.389	5,390,595
2023-08-28	11.150	11.300	10.850	10.870	8.099	5,884,408
2023-08-25	11.000	11.030	10.680	10.730	7.995	3,755,929
2023-08-24	11.000	11.160	10.800	11.030	8.218	3,193,455
2023-08-23	11.250	11.250	10.980	10.990	8.188	3,334,996
2023-08-22	11.260	11.320	11.010	11.250	8.382	4,027,234
2023-08-21	11.470	11.650	11.170	11.180	8.330	5,580,360
2023-08-18	11.580	11.810	11.450	11.450	8.531	7,283,424
2023-08-17	11.370	11.990	11.370	11.580	8.628	8,735,932
2023-08-16	11.380	11.530	11.260	11.290	8.412	3,239,144
2023-08-15	11.550	11.620	11.410	11.480	8.553	2,547,018
2023-08-14	11.440	11.560	11.270	11.560	8.613	2,871,668
2023-08-11	11.750	11.750	11.390	11.440	8.524	3,283,785
2023-08-10	11.610	11.750	11.580	11.690	8.710	2,341,936
2023-08-09	11.600	11.710	11.560	11.580	8.628	2,595,809
2023-08-08	11.920	11.940	11.650	11.680	8.702	4,751,680
2023-08-07	11.900	11.930	11.750	11.890	8.859	2,871,327
2023-08-04	11.800	11.940	11.800	11.900	8.866	3,386,845
2023-08-03	11.780	11.860	11.750	11.810	8.799	3,110,288
2023-08-02	11.850	11.910	11.750	11.870	8.844	3,292,132
2023-08-01	12.010	12.030	11.760	11.850	8.829	4,024,011
2023-07-31	12.020	12.060	11.910	11.980	8.926	3,948,438

← NewerPage 13 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.