GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.350	10.360	10.160	10.180	9.990	7,159,666
2025-04-23	10.300	10.380	10.260	10.320	10.127	8,247,142
2025-04-22	10.340	10.410	10.200	10.250	10.058	10,085,600
2025-04-21	10.270	10.450	10.080	10.440	10.245	14,113,780
2025-04-18	9.910	10.240	9.910	10.080	9.892	13,227,920
2025-04-17	9.600	10.100	9.580	9.970	9.784	13,189,590
2025-04-16	9.850	9.870	9.520	9.650	9.470	7,058,306
2025-04-15	9.860	9.950	9.750	9.890	9.705	6,624,462
2025-04-14	9.730	10.050	9.730	9.860	9.676	11,761,030
2025-04-11	9.490	9.690	9.420	9.580	9.401	7,692,131
2025-04-10	9.550	9.740	9.420	9.570	9.391	12,439,110
2025-04-09	8.870	9.470	8.230	9.310	9.136	15,537,160
2025-04-08	9.250	9.690	8.710	9.090	8.920	17,118,430
2025-04-07	9.750	10.010	9.630	9.630	9.450	9,904,897
2025-04-03	10.750	10.880	10.560	10.700	10.500	7,454,782
2025-04-02	10.800	10.960	10.740	10.810	10.608	6,893,380
2025-04-01	10.840	11.020	10.840	10.880	10.677	7,784,610
2025-03-31	10.900	10.920	10.520	10.840	10.637	12,406,570
2025-03-28	11.230	11.320	11.000	11.000	10.794	11,871,750
2025-03-27	11.710	11.740	11.250	11.300	11.089	20,295,410
2025-03-26	11.400	12.240	11.280	11.800	11.579	26,832,930
2025-03-25	11.680	11.770	11.220	11.260	11.049	21,547,090
2025-03-24	12.360	12.490	11.220	11.770	11.550	30,594,510
2025-03-21	12.250	12.500	12.060	12.190	11.962	22,555,189
2025-03-20	12.650	12.850	12.350	12.370	12.139	27,165,420
2025-03-19	12.600	13.280	12.450	12.700	12.463	48,519,090
2025-03-18	12.380	13.280	12.100	12.920	12.678	56,905,641
2025-03-17	11.770	12.140	11.730	12.100	11.874	25,615,250
2025-03-14	11.600	11.960	11.600	11.730	11.511	16,495,570
2025-03-13	11.900	11.900	11.480	11.730	11.511	15,837,750
2025-03-12	11.440	12.020	11.410	11.860	11.638	28,947,480
2025-03-11	11.240	11.400	11.200	11.390	11.177	8,301,567
2025-03-10	11.460	11.520	11.310	11.410	11.197	8,362,696
2025-03-07	11.820	11.830	11.370	11.450	11.236	17,941,859
2025-03-06	11.400	11.850	11.370	11.820	11.599	24,916,600
2025-03-05	11.410	11.470	11.190	11.400	11.187	10,879,470
2025-03-04	11.100	11.420	11.000	11.410	11.197	10,945,410
2025-03-03	11.090	11.300	10.960	11.190	10.981	11,761,690
2025-02-28	11.340	11.560	11.000	11.080	10.873	15,258,360
2025-02-27	11.590	11.640	11.180	11.400	11.187	16,352,080
2025-02-26	11.530	11.640	11.470	11.590	11.373	15,223,050
2025-02-25	11.500	11.670	11.410	11.550	11.334	14,535,030
2025-02-24	11.910	11.950	11.530	11.710	11.491	18,388,250
2025-02-21	11.800	11.990	11.690	11.870	11.648	25,033,711
2025-02-20	11.530	11.910	11.430	11.850	11.628	23,819,250
2025-02-19	11.250	11.620	11.210	11.570	11.354	20,151,520
2025-02-18	11.980	12.090	11.330	11.350	11.138	34,078,770
2025-02-17	12.350	12.460	11.850	12.100	11.874	40,867,520
2025-02-14	11.550	12.600	11.520	12.320	12.090	56,989,898
2025-02-13	11.240	12.350	11.070	11.740	11.521	50,942,238
2025-02-12	11.100	11.290	11.090	11.230	11.020	24,171,789
2025-02-11	11.110	11.200	11.020	11.140	10.932	22,295,590
2025-02-10	11.360	11.360	10.990	11.200	10.991	38,618,090
2025-02-07	10.700	11.380	10.600	11.370	11.157	48,238,859
2025-02-06	10.220	10.650	10.130	10.640	10.441	18,798,131
2025-02-05	10.220	10.330	10.160	10.220	10.029	11,155,030
2025-01-27	10.520	10.550	10.140	10.180	9.990	13,104,010
2025-01-24	10.440	10.630	10.390	10.530	10.333	15,512,470
2025-01-23	10.680	10.800	10.490	10.530	10.333	18,396,881
2025-01-22	10.740	10.870	10.460	10.500	10.304	21,380,301

← NewerPage 7 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.