GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.270	11.600	11.270	11.520	8.543	5,299,894
2023-04-28	11.130	11.330	11.080	11.330	8.402	4,069,604
2023-04-27	11.140	11.230	11.000	11.070	8.209	3,901,762
2023-04-26	10.690	11.160	10.690	11.080	8.217	5,872,293
2023-04-25	11.080	11.090	10.590	10.750	7.972	5,694,707
2023-04-24	10.920	11.200	10.850	11.070	8.209	3,749,741
2023-04-21	11.200	11.340	10.940	10.960	8.128	5,040,007
2023-04-20	11.330	11.450	11.070	11.140	8.261	5,967,773
2023-04-19	11.510	11.590	11.310	11.410	8.461	4,312,797
2023-04-18	11.720	11.720	11.470	11.490	8.521	5,462,128
2023-04-17	11.550	11.720	11.510	11.710	8.684	4,894,194
2023-04-14	11.440	11.550	11.430	11.530	8.550	3,203,581
2023-04-13	11.570	11.640	11.440	11.440	8.484	5,008,681
2023-04-12	11.670	11.680	11.500	11.580	8.587	4,563,239
2023-04-11	11.550	11.680	11.500	11.670	8.654	3,973,589
2023-04-10	11.960	12.010	11.610	11.620	8.617	6,608,422
2023-04-07	11.900	12.070	11.850	11.960	8.869	3,445,449
2023-04-06	12.000	12.030	11.850	11.910	8.832	4,272,590
2023-04-04	12.380	12.380	11.980	12.010	8.906	8,660,052
2023-04-03	12.210	12.390	12.110	12.390	9.188	6,694,952
2023-03-31	12.150	12.260	12.120	12.250	9.084	4,074,446
2023-03-30	12.110	12.200	11.950	12.150	9.010	4,335,053
2023-03-29	12.190	12.290	12.060	12.120	8.988	5,093,545
2023-03-28	12.520	12.540	12.200	12.200	9.047	9,469,127
2023-03-27	12.590	12.730	12.360	12.650	9.381	12,870,163
2023-03-24	12.250	12.550	12.230	12.550	9.307	9,028,695
2023-03-23	12.280	12.410	12.190	12.280	9.107	5,586,575
2023-03-22	12.300	12.410	12.210	12.360	9.166	6,117,617
2023-03-21	11.970	12.280	11.920	12.280	9.107	6,868,182
2023-03-20	11.900	12.090	11.760	11.960	8.869	5,604,019
2023-03-17	11.980	12.040	11.810	11.980	8.884	4,963,001
2023-03-16	12.070	12.120	11.850	11.860	8.795	5,550,242
2023-03-15	12.050	12.260	12.050	12.160	9.018	5,043,398
2023-03-14	12.280	12.280	11.830	11.980	8.884	7,344,922
2023-03-13	12.260	12.290	12.140	12.280	9.107	4,153,843
2023-03-10	12.500	12.550	12.160	12.240	9.077	7,873,639
2023-03-09	12.700	12.770	12.550	12.560	9.314	5,333,070
2023-03-08	12.630	12.770	12.570	12.760	9.462	4,661,566
2023-03-07	12.950	12.950	12.610	12.620	9.359	7,826,066
2023-03-06	12.830	13.000	12.600	12.970	9.618	10,551,341
2023-03-03	12.790	12.810	12.560	12.800	9.492	7,119,201
2023-03-02	13.000	13.010	12.710	12.710	9.425	11,222,255
2023-03-01	12.920	13.050	12.800	13.030	9.663	9,447,796
2023-02-28	12.750	12.930	12.640	12.920	9.581	10,389,381
2023-02-27	12.480	12.920	12.480	12.750	9.455	12,735,214
2023-02-24	13.050	13.190	12.790	12.820	9.507	15,032,285
2023-02-23	13.300	13.350	13.010	13.090	9.707	14,856,668
2023-02-22	13.630	13.640	13.300	13.320	9.878	15,308,782
2023-02-21	13.830	13.900	13.480	13.650	10.122	17,308,298
2023-02-20	13.560	13.850	13.280	13.830	10.256	32,686,694
2023-02-17	13.410	14.740	13.400	13.890	10.300	43,817,527
2023-02-16	14.350	14.370	13.180	13.400	9.937	42,375,045
2023-02-15	14.200	14.800	14.040	14.640	10.857	42,138,303
2023-02-14	14.100	14.420	13.980	14.070	10.434	17,456,992
2023-02-13	14.050	14.230	13.970	14.160	10.501	14,605,872
2023-02-10	14.090	14.340	13.960	14.050	10.419	16,521,175
2023-02-09	13.960	14.360	13.950	14.190	10.523	17,367,591
2023-02-08	14.310	14.640	14.210	14.380	10.664	19,879,099
2023-02-07	14.290	14.460	14.170	14.320	10.619	22,102,230
2023-02-06	14.580	14.880	14.310	14.510	10.760	40,251,938

← NewerPage 15 of 21 · 1,218 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.