GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.500	12.500	12.220	12.270	12.155	5,797,991
2026-04-20	12.410	12.550	12.340	12.510	12.393	5,727,577
2026-04-17	12.370	12.570	12.300	12.460	12.343	6,985,684
2026-04-16	12.110	12.470	11.910	12.410	12.294	9,797,864
2026-04-15	12.250	12.270	12.030	12.070	11.957	9,460,530
2026-04-14	11.730	12.310	11.640	12.300	12.185	14,607,720
2026-04-13	11.580	11.790	11.580	11.690	11.580	4,172,060
2026-04-10	11.650	11.800	11.620	11.680	11.571	4,911,273
2026-04-09	11.630	11.830	11.510	11.590	11.481	6,664,600
2026-04-08	11.300	11.710	11.290	11.660	11.551	7,834,787
2026-04-07	10.930	11.160	10.910	11.080	10.976	4,085,636
2026-04-03	11.320	11.390	10.890	10.920	10.818	5,822,261
2026-04-02	11.510	11.680	11.260	11.320	11.214	6,181,390
2026-04-01	11.670	11.690	11.470	11.550	11.442	4,570,192
2026-03-31	11.500	11.730	11.420	11.460	11.353	5,892,104
2026-03-30	11.500	11.650	11.240	11.560	11.452	6,660,093
2026-03-27	11.400	11.690	11.400	11.680	11.571	4,727,539
2026-03-26	11.840	11.960	11.520	11.560	11.452	7,034,563
2026-03-25	11.810	12.100	11.800	11.890	11.779	7,377,333
2026-03-24	11.720	11.800	11.330	11.790	11.680	8,655,522
2026-03-23	11.760	12.080	11.310	11.410	11.303	11,385,270
2026-03-20	12.860	12.910	12.050	12.050	11.937	13,683,370
2026-03-19	12.910	13.150	12.670	12.750	12.631	12,613,950
2026-03-18	12.710	13.470	12.710	13.070	12.948	18,499,270
2026-03-17	12.740	13.190	12.590	12.810	12.690	13,006,410
2026-03-16	12.840	12.980	12.640	12.700	12.581	7,823,122
2026-03-13	13.100	13.160	12.750	12.800	12.680	10,098,340
2026-03-12	13.370	13.380	13.060	13.160	13.037	11,355,250
2026-03-11	13.270	13.460	13.200	13.390	13.265	14,040,590
2026-03-10	13.290	13.360	13.130	13.270	13.146	11,181,860
2026-03-09	12.900	13.280	12.870	13.250	13.126	14,654,070
2026-03-06	13.030	13.240	12.890	13.160	13.037	15,610,050
2026-03-05	12.800	13.170	12.800	13.020	12.898	13,359,040
2026-03-04	12.130	12.790	12.110	12.620	12.502	9,547,187
2026-03-03	13.010	13.170	12.400	12.400	12.284	13,141,730
2026-03-02	12.920	13.170	12.870	13.010	12.888	10,240,180
2026-02-27	13.230	13.320	13.100	13.240	13.116	9,172,926
2026-02-26	13.100	13.230	13.060	13.220	13.096	10,418,390
2026-02-25	13.080	13.110	12.950	13.090	12.967	8,788,690
2026-02-24	12.750	13.200	12.750	13.080	12.957	13,627,170
2026-02-13	12.770	12.800	12.600	12.600	12.482	6,387,250
2026-02-12	12.740	12.950	12.580	12.800	12.680	8,282,100
2026-02-11	12.780	12.880	12.710	12.730	12.611	5,649,428
2026-02-10	12.950	13.030	12.810	12.820	12.700	9,110,110
2026-02-09	12.800	13.100	12.630	13.090	12.967	15,003,060
2026-02-06	12.400	12.740	12.330	12.590	12.472	6,928,679
2026-02-05	12.830	12.830	12.480	12.540	12.423	8,599,480
2026-02-04	12.650	13.030	12.570	12.910	12.789	12,011,500
2026-02-03	12.780	12.790	12.450	12.730	12.611	9,922,857
2026-02-02	12.550	12.910	12.540	12.560	12.442	11,404,260
2026-01-30	12.660	12.760	12.340	12.500	12.383	11,548,170
2026-01-29	13.320	13.320	12.750	12.780	12.660	19,219,320
2026-01-28	13.120	13.590	12.960	13.410	13.284	20,169,381
2026-01-27	13.280	13.460	12.960	13.230	13.106	15,007,710
2026-01-26	13.200	13.550	13.070	13.350	13.225	20,864,391
2026-01-23	13.030	13.300	12.970	13.210	13.086	18,230,760
2026-01-22	13.020	13.170	12.950	13.090	12.967	17,830,711
2026-01-21	13.230	13.420	12.970	13.020	12.898	27,676,750
2026-01-20	13.700	13.840	13.320	13.400	13.274	34,156,230
2026-01-19	13.670	14.440	13.550	14.010	13.879	71,329,422

← NewerPage 3 of 21 · 1,212 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.