GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.190	13.270	12.190	13.270	13.146	20,299,100
2026-01-15	12.100	12.170	11.950	12.060	11.947	6,840,519
2026-01-14	12.050	12.290	11.920	12.110	11.997	14,061,400
2026-01-13	12.220	12.280	11.970	12.010	11.897	12,378,150
2026-01-12	12.350	12.350	12.080	12.210	12.096	12,757,590
2026-01-09	11.980	12.260	11.850	12.200	12.086	14,987,820
2026-01-08	11.670	12.120	11.660	11.960	11.848	11,279,660
2026-01-07	11.830	11.880	11.670	11.710	11.600	7,392,469
2026-01-06	11.580	11.800	11.550	11.800	11.689	8,555,610
2026-01-05	11.500	11.670	11.490	11.580	11.472	5,106,873
2025-12-31	11.600	11.600	11.380	11.480	11.372	4,330,585
2025-12-30	11.560	11.650	11.480	11.560	11.452	4,173,019
2025-12-29	11.560	11.830	11.540	11.630	11.521	6,361,243
2025-12-26	11.740	11.770	11.490	11.590	11.481	6,084,435
2025-12-25	11.770	11.790	11.660	11.740	11.630	4,756,629
2025-12-24	11.500	11.740	11.440	11.740	11.630	5,637,417
2025-12-23	11.610	11.620	11.480	11.530	11.422	4,144,507
2025-12-22	11.590	11.690	11.550	11.610	11.501	4,839,453
2025-12-19	11.440	11.600	11.360	11.590	11.481	5,257,639
2025-12-18	11.250	11.460	11.210	11.370	11.263	4,733,057
2025-12-17	11.190	11.320	11.050	11.310	11.204	5,558,802
2025-12-16	11.590	11.590	11.170	11.250	11.145	7,246,395
2025-12-15	11.700	11.730	11.520	11.570	11.462	6,372,230
2025-12-12	11.380	11.770	11.360	11.720	11.610	11,410,110
2025-12-11	11.520	11.680	11.400	11.400	11.293	7,364,156
2025-12-10	11.450	11.580	11.340	11.530	11.422	4,795,013
2025-12-09	11.610	11.670	11.480	11.500	11.392	5,046,368
2025-12-08	11.590	11.670	11.550	11.610	11.501	6,000,600
2025-12-05	11.390	11.610	11.360	11.590	11.481	5,351,330
2025-12-04	11.540	11.560	11.300	11.430	11.323	5,293,860
2025-12-03	11.660	11.690	11.480	11.520	11.412	5,394,052
2025-12-02	11.740	11.740	11.500	11.670	11.561	6,125,487
2025-12-01	11.780	11.830	11.700	11.770	11.660	6,494,723
2025-11-28	11.550	11.830	11.430	11.820	11.709	8,152,730
2025-11-27	11.700	11.890	11.580	11.600	11.491	11,090,740
2025-11-26	12.510	12.540	11.690	11.720	11.610	25,094,260
2025-11-25	12.450	12.890	12.340	12.570	12.452	14,297,480
2025-11-24	12.700	12.950	12.000	12.380	12.264	17,795,721
2025-11-21	13.410	13.670	12.500	12.540	12.423	28,042,561
2025-11-20	13.400	13.880	13.300	13.620	13.492	26,374,891
2025-11-19	13.180	14.000	13.150	13.430	13.304	28,987,150
2025-11-18	13.410	13.470	12.950	13.170	13.047	15,951,480
2025-11-17	13.710	14.200	13.260	13.440	13.314	24,414,820
2025-11-14	12.950	13.570	12.880	13.280	13.156	17,746,061
2025-11-13	13.070	13.140	12.890	13.000	12.878	7,484,950
2025-11-12	13.300	13.360	12.890	13.080	12.957	11,615,440
2025-11-11	13.460	13.650	13.270	13.360	13.235	9,097,804
2025-11-10	13.410	13.490	13.250	13.470	13.344	12,914,560
2025-11-07	13.300	13.610	13.230	13.370	13.245	13,461,750
2025-11-06	13.610	13.720	13.290	13.340	13.215	13,417,520
2025-11-05	13.200	13.700	13.190	13.600	13.473	18,574,180
2025-11-04	13.510	13.690	13.350	13.460	13.334	14,516,580
2025-11-03	13.180	13.800	12.900	13.510	13.383	20,922,119
2025-10-31	12.640	13.430	12.590	13.180	13.057	21,286,760
2025-10-30	13.080	13.090	12.580	12.580	12.462	14,422,580
2025-10-29	12.850	13.340	12.850	13.100	12.977	11,684,670
2025-10-28	13.030	13.170	12.850	13.090	12.967	11,123,590
2025-10-27	13.130	13.400	13.010	13.270	13.146	13,580,660
2025-10-24	12.820	13.060	12.760	13.020	12.898	8,704,597
2025-10-23	12.870	12.900	12.580	12.830	12.710	8,473,952

← NewerPage 4 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.