GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.980	14.380	13.860	14.270	10.582	24,133,763
2023-02-02	14.360	14.400	13.980	14.090	10.449	22,745,794
2023-02-01	14.390	14.580	14.100	14.340	10.634	37,719,059
2023-01-31	14.250	15.160	13.940	14.280	10.590	50,595,608
2023-01-30	13.050	14.210	13.030	14.210	10.538	34,722,755
2023-01-20	12.760	12.950	12.750	12.920	9.581	8,749,166
2023-01-19	12.780	12.870	12.540	12.750	9.455	9,080,182
2023-01-18	12.750	12.950	12.690	12.880	9.551	7,997,440
2023-01-17	12.960	13.130	12.700	12.720	9.433	13,490,941
2023-01-16	12.800	13.090	12.720	13.020	9.655	15,098,923
2023-01-13	12.920	13.130	12.660	12.750	9.455	16,145,917
2023-01-12	13.250	13.270	12.900	12.920	9.581	16,076,185
2023-01-11	13.410	13.530	13.070	13.120	9.729	23,423,147
2023-01-10	13.610	13.900	13.370	13.400	9.937	27,259,092
2023-01-09	14.590	14.600	13.510	13.770	10.211	40,915,678
2023-01-06	14.150	15.480	13.900	14.590	10.820	63,482,474
2023-01-05	14.000	14.350	13.800	14.230	10.553	40,689,792
2023-01-04	14.100	14.280	13.470	14.040	10.412	48,678,175
2023-01-03	14.400	15.090	13.860	14.360	10.649	63,155,513
2022-12-30	16.080	16.500	14.080	14.270	10.582	68,402,986
2022-12-29	13.610	15.640	13.600	15.640	11.598	69,480,244
2022-12-28	13.600	14.220	13.350	14.220	10.545	34,923,476
2022-12-27	11.870	12.930	11.750	12.930	9.589	23,063,255
2022-12-26	10.760	11.750	10.690	11.750	8.714	8,650,523
2022-12-23	10.820	10.910	10.570	10.680	7.920	2,997,039
2022-12-22	11.000	11.080	10.700	10.840	8.039	3,480,499
2022-12-21	11.300	11.390	10.960	11.020	8.172	3,477,387
2022-12-20	11.150	11.260	10.900	11.230	8.328	3,679,264
2022-12-19	11.280	11.380	11.080	11.160	8.276	4,418,719
2022-12-16	11.770	11.770	11.280	11.320	8.395	8,235,581
2022-12-15	11.640	11.920	11.620	11.890	8.817	5,456,196
2022-12-14	11.880	11.910	11.600	11.660	8.647	7,707,058
2022-12-13	12.020	12.230	11.910	11.920	8.840	7,214,596
2022-12-12	12.450	12.500	12.090	12.160	9.018	11,893,027
2022-12-09	13.490	13.630	12.640	12.700	9.418	20,145,625
2022-12-08	12.550	13.100	12.310	13.090	9.707	22,621,122
2022-12-07	12.380	12.460	12.200	12.430	9.218	6,849,512
2022-12-06	12.400	12.460	12.270	12.300	9.121	6,299,171
2022-12-05	12.600	12.620	12.230	12.520	9.285	9,902,205
2022-12-02	12.310	12.580	12.260	12.540	9.299	9,515,937
2022-12-01	12.350	12.500	12.270	12.360	9.166	10,187,389
2022-11-30	12.580	12.680	12.210	12.240	9.077	13,073,693
2022-11-29	12.560	12.690	12.320	12.690	9.411	12,982,088
2022-11-28	12.320	12.690	12.100	12.610	9.351	11,769,467
2022-11-25	12.900	13.060	12.520	12.520	9.285	19,693,902
2022-11-24	12.540	13.390	12.410	13.350	9.900	31,298,660
2022-11-23	13.000	13.900	12.930	12.950	9.603	48,033,761
2022-11-22	11.900	12.930	11.690	12.930	9.589	19,927,953
2022-11-21	11.360	11.780	11.240	11.750	8.714	10,612,276
2022-11-18	11.550	11.630	11.360	11.370	8.432	5,511,678
2022-11-17	11.510	11.630	11.270	11.550	8.565	5,515,425
2022-11-16	11.580	11.780	11.390	11.430	8.476	5,706,851
2022-11-15	11.180	11.540	11.150	11.530	8.550	6,665,658
2022-11-14	11.350	11.470	11.160	11.220	8.320	4,604,726
2022-11-11	11.520	11.560	11.300	11.310	8.387	5,905,911
2022-11-10	11.470	11.520	11.300	11.340	8.409	5,105,162
2022-11-09	11.430	11.660	11.410	11.540	8.558	6,472,750
2022-11-08	11.400	11.460	11.270	11.450	8.491	4,904,628
2022-11-07	11.550	11.600	11.350	11.440	8.484	4,929,832
2022-11-04	11.220	11.560	11.220	11.480	8.513	8,899,648

← NewerPage 16 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.