Xinxiang Richful Lube Additive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.680 | 25.680 | 25.050 | 25.090 | 25.090 | 3,730,710 |
| 2026-10-21 | 26.470 | 27.290 | 25.500 | 25.620 | 25.620 | 6,773,040 |
| 2026-10-20 | 27.060 | 27.560 | 26.890 | 27.080 | 27.080 | 3,167,491 |
| 2026-10-19 | 26.470 | 27.360 | 26.180 | 27.250 | 27.250 | 4,111,556 |
| 2026-10-16 | 26.470 | 26.850 | 26.210 | 26.540 | 26.540 | 2,444,225 |
| 2026-10-15 | 26.550 | 26.670 | 26.150 | 26.310 | 26.310 | 2,772,546 |
| 2026-10-14 | 26.890 | 27.210 | 26.500 | 26.880 | 26.880 | 3,188,630 |
| 2026-10-13 | 27.310 | 27.310 | 26.810 | 26.910 | 26.910 | 3,859,100 |
| 2026-10-12 | 27.340 | 28.010 | 27.220 | 27.580 | 27.580 | 3,980,011 |
| 2026-10-09 | 27.350 | 27.780 | 27.060 | 27.450 | 27.450 | 3,716,470 |
| 2026-10-08 | 27.910 | 28.060 | 27.310 | 27.420 | 27.420 | 3,673,190 |
| 2026-09-30 | 28.090 | 28.340 | 27.890 | 28.020 | 28.020 | 2,449,690 |
| 2026-09-29 | 27.230 | 28.130 | 27.080 | 28.090 | 28.090 | 4,329,336 |
| 2026-09-28 | 27.710 | 27.740 | 26.920 | 27.290 | 27.290 | 3,794,000 |
| 2026-09-24 | 28.220 | 28.300 | 27.540 | 27.710 | 27.710 | 3,643,830 |
| 2026-09-23 | 28.200 | 28.490 | 28.120 | 28.320 | 28.320 | 3,218,833 |
| 2026-09-22 | 28.460 | 28.700 | 28.040 | 28.220 | 28.220 | 4,518,945 |
Page 1 of 1 · 17 trading days
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.