GuangDong Rifeng Electric Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.500 | 8.610 | 8.410 | 8.610 | 8.449 | 9,066,643 |
| 2024-10-25 | 8.150 | 8.540 | 8.130 | 8.440 | 8.282 | 11,235,970 |
| 2024-10-24 | 8.190 | 8.230 | 8.100 | 8.160 | 8.007 | 5,698,388 |
| 2024-10-23 | 8.280 | 8.300 | 8.180 | 8.200 | 8.047 | 7,322,366 |
| 2024-10-22 | 8.100 | 8.240 | 8.050 | 8.220 | 8.066 | 8,243,730 |
| 2024-10-21 | 8.150 | 8.200 | 8.060 | 8.100 | 7.949 | 8,514,808 |
| 2024-10-18 | 7.970 | 8.250 | 7.970 | 8.140 | 7.988 | 7,143,635 |
| 2024-10-17 | 8.110 | 8.180 | 7.970 | 7.980 | 7.831 | 4,937,115 |
| 2024-10-16 | 7.910 | 8.130 | 7.900 | 8.070 | 7.919 | 5,001,424 |
| 2024-10-15 | 8.200 | 8.220 | 8.030 | 8.040 | 7.890 | 5,369,093 |
| 2024-10-14 | 8.010 | 8.210 | 7.930 | 8.200 | 8.047 | 5,856,084 |
| 2024-10-11 | 8.270 | 8.370 | 7.920 | 8.020 | 7.870 | 7,392,855 |
| 2024-10-10 | 8.500 | 8.550 | 8.220 | 8.350 | 8.194 | 8,266,812 |
| 2024-10-09 | 9.110 | 9.110 | 8.250 | 8.250 | 8.096 | 14,499,920 |
| 2024-10-08 | 9.660 | 9.660 | 8.800 | 9.150 | 8.979 | 25,063,609 |
| 2024-09-30 | 8.440 | 8.860 | 8.270 | 8.790 | 8.626 | 17,160,400 |
| 2024-09-27 | 7.910 | 8.220 | 7.860 | 8.160 | 8.007 | 8,795,808 |
| 2024-09-26 | 7.600 | 7.770 | 7.590 | 7.770 | 7.625 | 4,278,441 |
| 2024-09-25 | 7.670 | 7.800 | 7.620 | 7.640 | 7.497 | 5,679,648 |
| 2024-09-24 | 7.390 | 7.630 | 7.380 | 7.620 | 7.478 | 4,510,610 |
| 2024-09-23 | 7.330 | 7.390 | 7.280 | 7.310 | 7.173 | 2,172,800 |
| 2024-09-20 | 7.430 | 7.430 | 7.280 | 7.330 | 7.193 | 1,862,110 |
| 2024-09-19 | 7.220 | 7.430 | 7.180 | 7.400 | 7.262 | 2,707,650 |
| 2024-09-18 | 7.300 | 7.330 | 7.070 | 7.200 | 7.065 | 2,226,310 |
| 2024-09-13 | 7.470 | 7.500 | 7.280 | 7.280 | 7.144 | 2,281,180 |
| 2024-09-12 | 7.500 | 7.550 | 7.430 | 7.460 | 7.321 | 2,386,142 |
| 2024-09-11 | 7.420 | 7.550 | 7.340 | 7.490 | 7.350 | 2,927,568 |
| 2024-09-10 | 7.350 | 7.430 | 7.240 | 7.430 | 7.291 | 2,298,128 |
| 2024-09-09 | 7.210 | 7.400 | 7.210 | 7.340 | 7.203 | 2,646,143 |
| 2024-09-06 | 7.540 | 7.560 | 7.300 | 7.300 | 7.164 | 3,333,115 |
| 2024-09-05 | 7.490 | 7.610 | 7.490 | 7.520 | 7.379 | 2,947,190 |
| 2024-09-04 | 7.480 | 7.600 | 7.410 | 7.550 | 7.409 | 2,873,356 |
| 2024-09-03 | 7.560 | 7.640 | 7.400 | 7.570 | 7.428 | 4,515,267 |
| 2024-09-02 | 7.640 | 7.770 | 7.570 | 7.570 | 7.428 | 6,465,054 |
| 2024-08-30 | 7.410 | 7.770 | 7.390 | 7.630 | 7.487 | 8,524,530 |
| 2024-08-29 | 7.210 | 7.490 | 7.200 | 7.450 | 7.311 | 7,410,549 |
| 2024-08-28 | 7.000 | 7.550 | 6.990 | 7.270 | 7.134 | 5,896,706 |
| 2024-08-27 | 7.120 | 7.150 | 7.010 | 7.030 | 6.899 | 2,202,470 |
| 2024-08-26 | 7.000 | 7.180 | 6.970 | 7.170 | 7.036 | 2,396,022 |
| 2024-08-23 | 7.100 | 7.100 | 6.960 | 7.000 | 6.869 | 2,343,640 |
| 2024-08-22 | 7.100 | 7.220 | 7.070 | 7.100 | 6.967 | 2,183,340 |
| 2024-08-21 | 7.100 | 7.160 | 7.060 | 7.100 | 6.967 | 1,549,050 |
| 2024-08-20 | 7.310 | 7.340 | 7.080 | 7.130 | 6.997 | 3,120,114 |
| 2024-08-19 | 7.390 | 7.480 | 7.290 | 7.300 | 7.164 | 2,516,979 |
| 2024-08-16 | 7.470 | 7.470 | 7.360 | 7.370 | 7.232 | 2,103,859 |
| 2024-08-15 | 7.380 | 7.460 | 7.280 | 7.440 | 7.301 | 2,608,386 |
| 2024-08-14 | 7.500 | 7.530 | 7.350 | 7.350 | 7.213 | 2,102,143 |
| 2024-08-13 | 7.360 | 7.450 | 7.290 | 7.430 | 7.291 | 2,057,636 |
| 2024-08-12 | 7.400 | 7.480 | 7.320 | 7.360 | 7.222 | 1,956,340 |
| 2024-08-09 | 7.470 | 7.570 | 7.400 | 7.400 | 7.262 | 1,792,642 |
| 2024-08-08 | 7.500 | 7.570 | 7.410 | 7.460 | 7.321 | 2,204,760 |
| 2024-08-07 | 7.440 | 7.600 | 7.400 | 7.540 | 7.399 | 3,377,997 |
| 2024-08-06 | 7.320 | 7.490 | 7.320 | 7.410 | 7.271 | 2,199,377 |
| 2024-08-05 | 7.420 | 7.580 | 7.300 | 7.300 | 7.164 | 3,795,482 |
| 2024-08-02 | 7.700 | 7.740 | 7.500 | 7.520 | 7.379 | 3,637,682 |
| 2024-08-01 | 7.600 | 7.740 | 7.560 | 7.680 | 7.536 | 4,721,256 |
| 2024-07-31 | 7.360 | 7.630 | 7.290 | 7.590 | 7.448 | 7,342,366 |
| 2024-07-30 | 7.320 | 7.410 | 7.250 | 7.390 | 7.252 | 2,896,453 |
| 2024-07-29 | 7.350 | 7.370 | 7.220 | 7.340 | 7.203 | 2,194,667 |
| 2024-07-26 | 7.170 | 7.330 | 7.160 | 7.330 | 7.193 | 3,327,406 |
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.