GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.740	11.960	11.550	11.910	8.874	5,116,048
2023-07-27	11.850	12.110	11.780	11.800	8.792	5,013,118
2023-07-26	11.940	12.230	11.840	11.850	8.829	8,966,153
2023-07-25	11.800	12.030	11.800	11.990	8.933	4,514,147
2023-07-24	11.800	11.870	11.690	11.730	8.740	3,310,721
2023-07-21	11.850	11.970	11.650	11.800	8.792	6,957,963
2023-07-20	12.200	12.270	11.900	11.900	8.866	7,579,017
2023-07-19	12.330	12.560	12.090	12.190	9.082	9,364,904
2023-07-18	12.640	12.680	12.390	12.440	9.269	7,195,847
2023-07-17	12.510	12.800	12.300	12.640	9.418	8,259,367
2023-07-14	12.990	12.990	12.600	12.640	9.418	14,166,836
2023-07-13	12.770	13.090	12.610	13.010	9.693	21,572,701
2023-07-12	12.530	13.010	12.510	12.800	9.537	22,023,826
2023-07-11	12.460	12.550	12.340	12.550	9.351	4,437,875
2023-07-10	12.500	12.690	12.410	12.430	9.261	4,503,612
2023-07-07	12.540	12.660	12.400	12.530	9.336	5,964,397
2023-07-06	12.640	12.770	12.580	12.620	9.403	5,484,893
2023-07-05	12.870	13.010	12.660	12.730	9.485	7,678,250
2023-07-04	12.720	12.990	12.700	12.930	9.589	9,486,600
2023-07-03	12.900	13.020	12.750	12.800	9.492	9,135,860
2023-06-30	12.810	12.950	12.760	12.910	9.574	8,551,480
2023-06-29	12.690	12.940	12.540	12.900	9.566	10,003,609
2023-06-28	12.650	12.800	12.400	12.760	9.462	10,085,472
2023-06-27	12.400	12.800	12.350	12.690	9.411	7,957,491
2023-06-26	12.400	12.680	12.340	12.400	9.196	9,633,315
2023-06-21	12.900	12.990	12.510	12.520	9.285	14,265,350
2023-06-20	13.310	13.500	12.760	12.770	9.470	25,017,283
2023-06-19	12.920	13.010	12.730	12.960	9.611	15,328,841
2023-06-16	12.760	12.970	12.600	12.930	9.589	18,918,322
2023-06-15	12.500	12.860	12.350	12.770	9.470	25,070,646
2023-06-14	12.820	12.910	12.420	12.600	9.344	31,742,585
2023-06-13	11.390	12.520	11.330	12.520	9.285	15,375,173
2023-06-12	11.510	11.660	11.340	11.380	8.439	8,151,757
2023-06-09	11.020	11.620	11.010	11.510	8.536	17,380,175
2023-06-08	12.090	12.090	11.140	11.140	8.261	27,027,121
2023-06-07	12.220	12.430	12.060	12.380	9.181	8,478,180
2023-06-06	12.380	12.540	12.160	12.210	9.055	10,299,388
2023-06-05	12.720	12.870	12.330	12.540	9.299	19,114,102
2023-06-02	12.180	12.370	12.040	12.350	9.158	10,867,131
2023-06-01	12.190	12.320	12.020	12.060	8.943	9,346,500
2023-05-31	12.260	12.320	12.160	12.160	9.018	7,638,159
2023-05-30	12.240	12.450	12.160	12.390	9.188	9,471,412
2023-05-29	12.500	12.560	12.250	12.330	9.144	8,731,558
2023-05-26	12.570	12.630	12.200	12.510	9.277	15,080,411
2023-05-25	12.470	12.860	12.390	12.630	9.366	18,801,608
2023-05-24	12.650	12.660	12.360	12.370	9.173	17,849,982
2023-05-23	12.750	12.900	12.440	12.830	9.514	22,615,755
2023-05-22	13.200	13.740	12.670	12.710	9.425	38,105,601
2023-05-19	12.750	13.300	12.610	13.280	9.848	43,494,019
2023-05-18	12.670	12.830	12.560	12.740	9.448	21,120,092
2023-05-17	12.800	13.070	12.540	12.840	9.522	42,516,966
2023-05-16	11.650	12.900	11.610	12.900	9.566	33,785,884
2023-05-15	11.370	11.770	11.370	11.730	8.699	7,482,764
2023-05-12	11.500	11.580	11.370	11.380	8.439	3,450,455
2023-05-11	11.650	11.770	11.530	11.540	8.558	7,145,036
2023-05-10	11.200	11.900	11.150	11.710	8.684	11,079,205
2023-05-09	11.500	11.540	11.200	11.200	8.306	4,407,616
2023-05-08	11.680	11.850	11.460	11.490	8.521	5,092,538
2023-05-05	11.500	11.500	11.280	11.400	8.454	4,012,261
2023-05-04	11.270	11.600	11.270	11.520	8.543	5,299,894

← NewerPage 14 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.