GuangDong Rifeng Electric Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.640	10.850	10.600	10.840	10.637	25,868,680
2025-01-20	10.400	10.900	10.390	10.670	10.471	34,994,660
2025-01-17	10.350	10.480	10.300	10.360	10.166	16,795,359
2025-01-16	10.380	10.550	10.170	10.340	10.147	22,086,930
2025-01-15	10.390	10.540	10.240	10.310	10.117	21,129,699
2025-01-14	9.860	10.420	9.750	10.380	10.186	29,791,471
2025-01-13	9.520	9.820	9.330	9.700	9.519	16,589,551
2025-01-10	10.210	10.210	9.720	9.730	9.548	27,554,420
2025-01-09	9.960	10.440	9.960	10.320	10.127	39,025,922
2025-01-08	10.030	10.200	9.690	10.150	9.960	30,379,939
2025-01-07	9.550	10.070	9.460	10.030	9.842	33,091,191
2025-01-06	9.400	9.700	9.120	9.570	9.391	22,026,301
2025-01-03	10.130	10.250	9.360	9.430	9.254	28,746,260
2025-01-02	10.060	10.350	9.860	10.080	9.892	26,507,170
2024-12-31	10.550	10.590	10.040	10.060	9.872	24,950,670
2024-12-30	10.650	10.840	10.420	10.490	10.294	25,263,500
2024-12-27	10.680	10.940	10.630	10.790	10.588	34,826,312
2024-12-26	10.570	10.880	10.480	10.700	10.500	50,388,602
2024-12-25	11.020	11.110	10.340	10.650	10.451	71,709,445
2024-12-24	11.010	12.360	11.010	11.490	11.275	92,915,297
2024-12-23	11.760	11.760	11.760	11.760	11.540	5,303,300
2024-12-20	13.070	13.070	13.070	13.070	12.826	4,028,900
2024-12-19	16.130	17.200	14.520	14.520	14.249	104,520,094
2024-12-18	15.000	16.130	14.990	16.130	15.828	67,644,242
2024-12-17	13.990	14.660	13.600	14.660	14.386	113,304,602
2024-12-16	13.210	13.330	12.160	13.330	13.081	101,267,906
2024-12-13	11.460	12.120	11.380	12.120	11.893	20,040,881
2024-12-12	10.030	11.020	9.970	11.020	10.814	26,412,340
2024-12-11	9.800	10.100	9.680	10.020	9.833	26,469,240
2024-12-10	9.740	10.200	9.450	9.840	9.656	29,093,391
2024-12-09	9.300	9.640	9.270	9.550	9.371	13,327,030
2024-12-06	9.550	9.840	9.290	9.400	9.224	14,770,620
2024-12-05	9.220	9.600	9.100	9.470	9.293	16,607,520
2024-12-04	9.290	9.480	9.100	9.160	8.989	14,044,110
2024-12-03	9.290	9.480	9.250	9.380	9.205	16,945,240
2024-12-02	9.250	9.380	9.230	9.290	9.116	18,110,189
2024-11-29	9.000	9.450	8.970	9.300	9.126	24,024,891
2024-11-28	9.090	9.410	9.000	9.020	8.851	24,704,840
2024-11-27	8.620	9.480	8.390	9.190	9.018	31,868,279
2024-11-26	8.700	8.800	8.590	8.620	8.459	6,086,281
2024-11-25	8.550	8.750	8.460	8.750	8.586	7,564,766
2024-11-22	8.910	8.970	8.520	8.550	8.390	9,992,798
2024-11-21	8.900	9.030	8.810	8.980	8.812	13,311,590
2024-11-20	8.620	9.020	8.560	8.880	8.714	14,822,560
2024-11-19	8.350	8.700	8.330	8.610	8.449	6,708,177
2024-11-18	8.470	8.560	8.250	8.300	8.145	6,912,935
2024-11-15	8.580	8.680	8.430	8.440	8.282	7,617,039
2024-11-14	8.880	8.980	8.590	8.630	8.469	11,098,990
2024-11-13	8.700	8.940	8.600	8.900	8.734	12,889,380
2024-11-12	8.950	8.970	8.670	8.780	8.616	12,880,570
2024-11-11	8.540	8.790	8.510	8.780	8.616	10,485,620
2024-11-08	8.700	8.770	8.550	8.600	8.439	10,345,590
2024-11-07	8.440	8.650	8.410	8.650	8.488	9,627,120
2024-11-06	8.630	8.680	8.460	8.530	8.371	9,087,099
2024-11-05	8.530	8.630	8.470	8.600	8.439	8,971,557
2024-11-04	8.290	8.520	8.290	8.520	8.361	6,600,929
2024-11-01	8.630	8.630	8.250	8.250	8.096	9,026,745
2024-10-31	8.530	8.780	8.450	8.640	8.478	10,214,120
2024-10-30	8.360	8.520	8.350	8.430	8.272	6,983,946
2024-10-29	8.660	8.790	8.410	8.420	8.263	11,748,020

← NewerPage 8 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.