Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.360	28.880	27.810	28.680	28.680	4,596,220
2026-07-21	27.780	29.640	27.620	28.440	28.440	6,523,125
2026-07-20	27.420	28.080	27.190	27.990	27.990	5,026,497
2026-07-17	27.590	28.200	27.300	27.510	27.510	5,441,720
2026-07-16	27.360	28.080	27.060	27.620	27.620	3,897,000
2026-07-15	26.950	28.000	26.850	27.860	27.860	3,987,742
2026-07-14	27.190	27.450	26.850	27.050	27.050	3,829,180
2026-07-13	27.990	28.300	27.270	27.360	27.360	3,499,562
2026-07-10	27.840	28.620	27.710	27.960	27.960	2,737,008
2026-07-09	28.300	28.500	27.610	27.930	27.930	3,615,990
2026-07-08	29.090	29.150	28.260	28.320	28.320	3,206,700
2026-07-07	29.720	29.990	29.130	29.150	29.150	3,335,091
2026-07-06	29.610	30.560	29.000	29.730	29.730	5,666,490
2026-07-03	29.980	31.500	29.420	29.600	29.600	6,496,334
2026-07-02	28.730	29.900	28.710	29.350	29.350	6,169,320
2026-07-01	27.830	29.550	27.750	28.980	28.980	6,646,232
2026-06-30	27.850	28.090	27.450	28.040	28.040	4,840,426
2026-06-29	27.390	28.200	26.510	28.010	28.010	6,814,413
2026-06-26	27.980	28.400	27.550	27.550	27.550	4,725,037
2026-06-25	28.920	29.560	28.040	28.230	28.230	6,532,493
2026-06-24	27.990	29.300	27.500	29.190	29.190	8,271,991
2026-06-23	27.870	28.180	27.460	28.080	28.080	6,102,710
2026-06-22	28.780	28.900	27.000	27.820	27.820	9,581,872
2026-06-18	29.110	29.520	28.050	29.040	29.040	7,960,731
2026-06-17	30.600	30.600	28.950	29.300	29.300	16,678,289
2026-06-16	33.450	33.500	31.530	31.910	31.910	14,077,370
2026-06-15	34.780	35.200	33.400	33.910	33.910	13,602,070
2026-06-12	32.100	32.650	31.210	32.200	32.200	7,955,600
2026-06-11	32.800	33.720	30.600	31.180	31.180	7,891,913
2026-06-10	33.370	35.260	32.600	33.100	33.100	7,442,189
2026-06-09	32.560	33.740	31.670	33.470	33.470	7,178,464
2026-06-08	33.000	33.670	31.660	32.230	32.230	7,050,451
2026-06-05	32.020	34.560	31.700	33.520	33.520	7,901,110
2026-06-04	32.010	32.300	31.320	32.160	32.160	5,302,576
2026-06-03	33.740	33.770	32.120	32.400	32.400	5,095,982
2026-06-02	34.280	34.660	32.870	33.800	33.800	7,131,521
2026-06-01	33.500	34.750	33.160	34.600	34.600	4,584,910
2026-05-29	34.080	34.080	32.710	33.760	33.760	4,619,060
2026-05-28	46.190	46.190	44.670	45.650	33.615	4,280,549
2026-05-27	47.340	47.340	45.680	45.830	33.748	6,129,896
2026-05-26	47.710	48.750	47.500	47.500	34.978	6,797,861
2026-05-25	46.170	48.330	45.560	48.180	35.478	9,403,685
2026-05-22	44.660	46.080	44.000	45.780	33.711	4,609,962
2026-05-21	44.160	45.500	44.160	44.750	32.953	5,570,702
2026-05-20	45.490	45.510	44.090	44.160	32.518	5,992,109
2026-05-19	45.380	45.580	45.000	45.480	33.490	3,189,774
2026-05-18	45.700	46.000	44.960	45.420	33.446	4,988,360
2026-05-15	46.010	46.750	45.000	45.990	33.866	6,327,588
2026-05-14	45.900	48.640	44.720	47.010	34.617	13,493,226
2026-05-13	46.950	47.200	45.800	45.930	33.822	8,164,148
2026-05-12	48.970	49.000	47.000	47.200	34.757	7,519,144
2026-05-11	48.820	49.650	48.550	49.000	36.082	6,790,394
2026-05-08	48.800	49.080	48.170	48.810	35.942	4,664,951
2026-05-07	49.430	49.700	48.540	48.890	36.001	6,970,545
2026-05-06	47.450	49.270	46.770	49.170	36.207	11,801,505
2026-04-30	46.650	47.080	46.060	46.540	34.271	3,519,822
2026-04-29	46.880	47.480	46.540	46.570	34.293	3,848,078
2026-04-28	47.020	47.800	46.380	46.740	34.418	4,797,465
2026-04-27	47.950	48.650	47.450	47.830	35.221	7,453,810
2026-04-24	46.730	48.500	46.700	47.940	35.302	8,962,253

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.9500 CNY
2025-05-22	1.2000 CNY
2024-05-28	1.3000 CNY
2023-05-12	4.3700 CNY
2022-05-30	0.8000 CNY
2021-05-20	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.