GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.900	13.120	12.730	12.920	12.799	9,265,800
2025-10-21	12.720	13.000	12.630	12.970	12.848	12,339,090
2025-10-20	12.720	12.870	12.580	12.710	12.591	13,576,120
2025-10-17	13.600	13.630	12.420	12.510	12.393	21,560,170
2025-10-16	14.250	14.400	13.260	13.340	13.215	28,162,330
2025-10-15	13.680	13.920	13.480	13.760	13.631	22,955,400
2025-10-14	13.530	13.860	13.390	13.680	13.552	27,195,449
2025-10-13	12.800	13.600	12.600	13.440	13.314	19,096,381
2025-10-10	13.350	13.720	13.100	13.380	13.255	21,379,480
2025-10-09	13.150	13.480	13.040	13.340	13.215	16,883,020
2025-09-30	13.010	13.300	13.000	13.070	12.948	12,382,490
2025-09-29	12.970	13.100	12.850	13.010	12.888	9,438,713
2025-09-26	13.050	13.300	12.890	13.000	12.878	12,812,330
2025-09-25	13.120	13.390	13.010	13.100	12.977	12,965,090
2025-09-24	13.030	13.220	12.930	13.180	13.057	12,669,670
2025-09-23	13.460	13.460	12.900	13.180	13.057	16,995,590
2025-09-22	12.930	13.420	12.840	13.370	13.245	20,765,029
2025-09-19	13.260	13.290	12.800	12.860	12.740	17,494,619
2025-09-18	13.130	13.660	13.050	13.380	13.255	29,094,600
2025-09-17	13.030	13.380	12.900	13.170	13.047	19,226,490
2025-09-16	12.700	13.160	12.660	13.060	12.938	20,660,490
2025-09-15	12.830	12.890	12.710	12.730	12.611	12,174,880
2025-09-12	12.940	13.160	12.770	12.830	12.710	21,582,609
2025-09-11	12.750	12.930	12.580	12.920	12.799	18,324,270
2025-09-10	12.700	12.840	12.530	12.790	12.670	15,886,770
2025-09-09	13.040	13.100	12.540	12.640	12.522	23,301,211
2025-09-08	13.050	13.220	12.810	13.130	13.007	25,062,881
2025-09-05	13.010	13.230	12.840	13.160	13.037	26,878,340
2025-09-04	13.280	13.560	12.650	13.120	12.997	33,012,469
2025-09-03	13.840	14.020	12.960	13.000	12.878	37,608,031
2025-09-02	15.120	15.280	13.830	13.830	13.700	55,980,648
2025-09-01	15.770	16.000	15.290	15.370	15.226	73,223,961
2025-08-29	14.560	16.100	13.880	16.100	15.949	86,615,711
2025-08-28	15.020	15.420	14.300	14.640	14.503	62,161,969
2025-08-27	14.940	16.200	14.200	15.540	15.394	100,804,305
2025-08-26	13.260	14.890	12.770	14.890	14.750	75,062,484
2025-08-25	13.050	13.950	13.050	13.540	13.413	70,106,180
2025-08-22	15.200	15.200	13.500	13.710	13.582	103,861,695
2025-08-21	13.870	13.870	13.870	13.870	13.740	3,439,260
2025-08-20	11.700	12.610	11.680	12.610	12.492	15,221,500
2025-08-19	11.210	11.540	11.170	11.460	11.353	13,248,380
2025-08-18	11.030	11.280	10.970	11.210	11.105	12,025,970
2025-08-15	10.830	11.020	10.800	10.950	10.847	6,560,642
2025-08-14	11.080	11.130	10.830	10.880	10.778	7,043,880
2025-08-13	11.070	11.090	10.980	11.070	10.966	5,464,040
2025-08-12	11.060	11.160	10.990	11.060	10.956	6,235,930
2025-08-11	11.070	11.110	10.960	11.070	10.966	6,311,818
2025-08-08	10.880	11.000	10.840	10.970	10.867	5,422,693
2025-08-07	11.020	11.020	10.880	10.920	10.818	5,207,726
2025-08-06	10.900	11.020	10.840	11.000	10.897	8,309,989
2025-08-05	10.840	10.930	10.800	10.910	10.808	6,275,590
2025-08-04	10.660	10.840	10.600	10.840	10.738	6,098,039
2025-08-01	10.590	10.710	10.560	10.670	10.570	4,562,895
2025-07-31	10.720	10.870	10.530	10.580	10.481	7,360,939
2025-07-30	10.900	10.960	10.680	10.760	10.659	8,884,484
2025-07-29	10.760	11.090	10.740	10.900	10.798	13,755,640
2025-07-28	10.710	10.780	10.660	10.740	10.639	4,853,612
2025-07-25	10.780	10.800	10.650	10.710	10.610	4,351,373
2025-07-24	10.670	10.790	10.610	10.770	10.669	6,213,510
2025-07-23	10.880	10.890	10.680	10.680	10.580	7,080,831

← NewerPage 5 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.