GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.880	10.890	10.680	10.680	10.580	7,080,831
2025-07-22	10.800	10.840	10.720	10.840	10.738	5,776,995
2025-07-21	10.600	10.800	10.600	10.800	10.699	7,724,871
2025-07-18	10.690	10.710	10.520	10.600	10.501	5,327,786
2025-07-17	10.620	10.760	10.620	10.670	10.570	4,826,908
2025-07-16	10.710	10.740	10.620	10.650	10.550	5,420,510
2025-07-15	10.730	10.830	10.600	10.660	10.560	6,408,301
2025-07-14	10.570	10.880	10.550	10.790	10.689	9,627,214
2025-07-11	10.630	10.650	10.440	10.550	10.451	6,196,280
2025-07-10	10.680	10.720	10.520	10.590	10.491	5,015,600
2025-07-09	10.690	10.810	10.630	10.660	10.560	6,795,520
2025-07-08	10.570	10.710	10.470	10.700	10.600	7,616,478
2025-07-07	10.290	10.570	10.280	10.560	10.461	7,056,381
2025-07-04	10.420	10.420	10.300	10.340	10.243	3,666,180
2025-07-03	10.420	10.440	10.340	10.410	10.312	3,809,391
2025-07-02	10.440	10.460	10.300	10.380	10.283	4,700,481
2025-07-01	10.400	10.480	10.310	10.400	10.303	4,455,087
2025-06-30	10.380	10.400	10.300	10.380	10.283	4,274,422
2025-06-27	10.210	10.350	10.190	10.320	10.223	5,326,435
2025-06-26	10.280	10.290	10.130	10.190	10.095	4,269,051
2025-06-25	10.220	10.300	10.190	10.270	10.174	5,314,824
2025-06-24	9.910	10.200	9.910	10.190	10.095	6,624,008
2025-06-23	9.700	9.900	9.620	9.900	9.807	3,615,217
2025-06-20	9.830	9.980	9.740	9.770	9.678	3,393,660
2025-06-19	10.060	10.120	9.800	9.830	9.738	4,546,878
2025-06-18	10.010	10.040	9.920	10.030	9.936	3,477,556
2025-06-17	10.080	10.150	9.990	10.050	9.956	2,970,784
2025-06-16	9.970	10.200	9.900	10.070	9.976	4,595,230
2025-06-13	10.140	10.200	9.940	9.960	9.867	5,482,878
2025-06-12	10.260	10.310	10.130	10.220	10.124	4,735,023
2025-06-11	10.230	10.360	10.190	10.260	10.164	3,760,910
2025-06-10	10.340	10.460	10.090	10.230	10.134	6,075,111
2025-06-09	10.420	10.420	10.340	10.350	10.253	4,211,359
2025-06-06	10.400	10.400	10.260	10.340	10.243	3,871,219
2025-06-05	10.340	10.430	10.230	10.380	10.283	4,564,597
2025-06-04	10.210	10.410	10.210	10.300	10.204	4,075,164
2025-06-03	10.120	10.270	10.100	10.220	10.124	4,497,960
2025-05-30	10.580	10.650	10.180	10.230	10.134	8,870,830
2025-05-29	10.430	10.730	10.420	10.650	10.550	6,299,744
2025-05-28	10.500	10.780	10.440	10.490	10.392	5,332,397
2025-05-27	10.640	10.790	10.460	10.620	10.421	6,649,062
2025-05-26	10.410	10.590	10.400	10.580	10.382	4,287,921
2025-05-23	10.540	10.690	10.400	10.420	10.225	5,573,096
2025-05-22	10.700	10.880	10.540	10.560	10.363	5,764,969
2025-05-21	10.890	10.900	10.650	10.710	10.510	4,478,830
2025-05-20	10.800	10.880	10.710	10.880	10.677	5,579,752
2025-05-19	10.730	11.000	10.520	10.830	10.628	9,345,566
2025-05-16	10.540	10.740	10.520	10.680	10.480	4,791,686
2025-05-15	10.730	10.740	10.500	10.570	10.372	5,239,934
2025-05-14	10.790	10.820	10.630	10.730	10.529	6,008,018
2025-05-13	10.980	10.980	10.750	10.770	10.569	6,306,392
2025-05-12	10.900	10.920	10.770	10.900	10.696	5,702,683
2025-05-09	10.900	10.930	10.720	10.770	10.569	5,944,935
2025-05-08	10.700	10.960	10.600	10.910	10.706	8,157,515
2025-05-07	10.780	10.860	10.570	10.690	10.490	8,176,693
2025-05-06	10.450	10.710	10.450	10.690	10.490	8,242,865
2025-04-30	10.240	10.440	10.240	10.360	10.166	5,635,166
2025-04-29	10.180	10.340	10.110	10.260	10.068	5,386,348
2025-04-28	10.380	10.500	10.170	10.180	9.990	6,589,718
2025-04-25	10.310	10.510	10.310	10.380	10.186	8,252,776

← NewerPage 6 of 21 · 1,217 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.