GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.740	8.920	8.470	8.600	8.600	5,957,501
2026-07-17	8.830	9.040	8.610	8.740	8.740	4,873,200
2026-07-16	8.840	9.060	8.710	8.910	8.910	4,062,194
2026-07-15	8.700	8.840	8.600	8.820	8.820	3,237,653
2026-07-14	8.520	8.710	8.370	8.700	8.700	4,476,659
2026-07-13	8.840	8.860	8.490	8.500	8.500	5,094,230
2026-07-10	8.780	8.990	8.600	8.800	8.800	4,990,054
2026-07-09	8.730	8.880	8.550	8.790	8.790	4,981,746
2026-07-08	8.620	8.880	8.500	8.730	8.730	5,219,566
2026-07-07	8.970	9.080	8.620	8.700	8.700	3,800,928
2026-07-06	9.180	9.320	8.980	8.980	8.980	4,940,472
2026-07-03	8.850	9.220	8.850	9.150	9.150	5,882,100
2026-07-02	8.910	9.060	8.800	8.830	8.830	5,075,174
2026-07-01	8.750	8.960	8.620	8.850	8.850	5,321,989
2026-06-30	8.790	8.930	8.650	8.720	8.720	4,635,679
2026-06-29	8.870	8.880	8.530	8.780	8.780	5,432,828
2026-06-26	9.150	9.180	8.840	8.870	8.870	4,312,682
2026-06-25	9.290	9.340	9.010	9.090	9.090	4,953,045
2026-06-24	9.580	9.610	9.220	9.320	9.320	3,545,683
2026-06-23	9.560	9.780	9.500	9.570	9.570	3,709,568
2026-06-22	9.600	9.650	9.200	9.640	9.640	4,950,352
2026-06-18	9.660	9.750	9.480	9.600	9.600	4,042,501
2026-06-17	9.880	9.960	9.630	9.720	9.720	4,756,868
2026-06-16	9.790	10.030	9.660	9.970	9.970	4,358,208
2026-06-15	9.790	9.930	9.720	9.790	9.790	3,704,630
2026-06-12	9.550	9.750	9.380	9.670	9.670	4,341,511
2026-06-11	9.450	9.580	9.270	9.380	9.380	3,883,698
2026-06-10	9.730	9.800	9.430	9.580	9.580	4,734,223
2026-06-09	9.820	9.890	9.650	9.820	9.820	4,231,273
2026-06-08	10.000	10.130	9.620	9.750	9.750	6,591,497
2026-06-05	10.050	10.330	9.910	10.150	10.150	5,515,880
2026-06-04	10.250	10.280	10.020	10.080	10.080	4,665,970
2026-06-03	10.300	10.430	10.190	10.270	10.270	3,790,788
2026-06-02	10.640	10.690	10.240	10.390	10.390	5,281,561
2026-06-01	10.440	10.750	10.380	10.640	10.640	5,352,602
2026-05-29	10.830	10.830	10.400	10.440	10.440	6,769,860
2026-05-28	10.610	10.840	10.540	10.830	10.830	5,810,132
2026-05-27	10.890	11.000	10.610	10.670	10.570	5,628,730
2026-05-26	11.180	11.300	10.790	10.920	10.818	4,797,400
2026-05-25	11.090	11.300	10.950	11.100	10.996	3,898,322
2026-05-22	10.890	11.120	10.790	11.090	10.986	5,609,419
2026-05-21	11.280	11.420	10.820	10.870	10.768	7,402,775
2026-05-20	11.500	11.550	11.190	11.330	11.224	4,760,787
2026-05-19	11.380	11.580	11.340	11.530	11.422	4,447,833
2026-05-18	11.500	11.510	11.250	11.420	11.313	5,239,946
2026-05-15	11.430	11.660	11.340	11.470	11.363	6,312,480
2026-05-14	11.930	11.940	11.350	11.450	11.343	10,087,620
2026-05-13	11.880	12.100	11.780	11.930	11.818	8,259,209
2026-05-12	11.980	12.060	11.860	11.880	11.769	5,950,127
2026-05-11	12.100	12.150	11.910	11.930	11.818	6,715,469
2026-05-08	12.030	12.100	11.930	12.080	11.967	5,846,571
2026-05-07	11.950	12.100	11.950	12.030	11.917	5,616,400
2026-05-06	11.900	12.060	11.890	11.960	11.848	6,154,305
2026-04-30	11.880	11.980	11.770	11.840	11.729	3,753,821
2026-04-29	11.750	12.000	11.730	11.900	11.789	4,744,529
2026-04-28	12.000	12.050	11.750	11.850	11.739	4,829,073
2026-04-27	11.900	12.050	11.640	12.020	11.907	5,438,028
2026-04-24	11.990	12.030	11.740	11.900	11.789	6,498,760
2026-04-23	12.270	12.310	11.960	12.050	11.937	6,069,375
2026-04-22	12.220	12.410	12.190	12.300	12.185	5,371,221

← NewerPage 2 of 21 · 1,216 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.