Xinxiang Richful Lube Additive Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	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
2026-09-21	27.680	28.620	27.680	28.450	28.450	5,352,776
2026-09-18	27.410	28.180	27.370	27.760	27.760	4,807,205
2026-09-17	27.520	27.930	27.210	27.290	27.290	3,800,005
2026-09-16	27.480	28.080	27.480	27.660	27.660	4,494,755
2026-09-15	27.660	28.090	27.370	27.430	27.430	3,218,010
2026-09-14	27.500	27.830	26.910	27.770	27.770	5,693,005
2026-09-11	28.290	28.640	27.390	27.780	27.780	5,405,104
2026-09-10	28.740	29.190	28.410	28.600	28.600	4,206,784
2026-09-09	29.200	29.300	28.560	28.740	28.740	4,720,920
2026-09-08	30.100	30.200	29.080	29.180	29.180	5,992,048
2026-09-07	29.300	30.250	29.300	30.110	30.110	6,507,721
2026-09-04	30.280	30.380	29.410	29.490	29.490	6,498,602
2026-09-03	29.700	30.500	29.700	30.270	30.270	7,842,472
2026-09-02	29.460	30.270	29.370	29.770	29.770	6,599,987
2026-09-01	29.000	30.240	28.910	29.770	29.770	10,148,327
2026-08-31	28.850	29.380	28.300	29.220	29.220	8,377,241
2026-08-28	27.580	29.290	27.550	28.760	28.760	12,328,686
2026-08-27	27.200	27.800	27.040	27.580	27.580	11,769,858
2026-08-26	27.810	27.980	26.410	27.280	27.280	20,477,059
2026-08-25	25.080	25.460	25.080	25.390	25.390	2,962,763
2026-08-24	25.250	25.500	25.020	25.260	25.260	4,202,157
2026-08-21	26.600	26.600	25.150	25.150	25.150	7,602,283
2026-08-20	26.470	27.000	26.400	26.460	26.460	4,009,251
2026-08-19	26.770	27.050	26.340	26.460	26.460	5,660,733
2026-08-18	27.090	27.290	26.900	27.000	27.000	4,299,090
2026-08-17	27.740	27.860	26.960	27.130	27.130	7,027,552
2026-08-14	28.260	28.400	27.750	27.780	27.780	3,059,823
2026-08-13	29.050	29.070	28.100	28.260	28.260	4,570,091
2026-08-12	29.000	29.140	28.850	28.930	28.930	2,992,081
2026-08-11	29.390	29.650	28.960	29.050	29.050	3,976,668
2026-08-10	29.150	29.490	29.010	29.380	29.380	4,313,466
2026-08-07	29.260	29.420	28.960	29.150	29.150	3,480,061
2026-08-06	29.520	30.040	29.080	29.310	29.310	3,512,879
2026-08-05	29.600	29.670	29.250	29.520	29.520	3,521,990
2026-08-04	30.080	30.160	29.480	29.600	29.600	3,275,890
2026-08-03	30.060	30.150	29.700	29.930	29.930	2,202,570
2026-07-31	30.020	30.400	29.860	29.920	29.920	3,890,436
2026-07-30	29.580	30.530	29.380	30.310	30.310	6,130,230
2026-07-29	28.390	30.500	28.260	29.820	29.820	9,339,346
2026-07-28	28.310	28.440	27.630	28.390	28.390	3,320,381
2026-07-27	28.180	28.770	28.150	28.410	28.410	3,531,920
2026-07-24	28.400	28.680	27.920	28.180	28.180	4,047,847
2026-07-23	28.680	28.860	28.070	28.450	28.450	3,348,332

Page 1 of 3 · 121 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.