Shenzhen - Delayed Quote CNY

Xinxiang Richful Lube Additive Co.,Ltd. (300910.SZ)

61.80

+1.19

+(1.96%)

At close: April 30 at 3:04:28 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	60.86	62.60	59.99	61.80	61.80	5,042,080
Apr 29, 2025	60.18	61.37	59.10	60.61	60.61	3,615,990
Apr 28, 2025	61.05	61.85	59.98	60.21	60.21	3,508,333
Apr 25, 2025	61.41	61.41	59.26	61.17	61.17	4,762,598
Apr 24, 2025	61.24	62.40	60.20	60.88	60.88	4,237,364
Apr 23, 2025	63.05	63.53	60.45	61.55	61.55	6,189,069
Apr 22, 2025	62.50	64.97	62.20	63.53	63.53	6,989,373
Apr 21, 2025	60.00	63.37	60.00	63.34	63.34	6,486,864
Apr 18, 2025	60.92	62.70	60.00	61.39	61.39	8,333,976
Apr 17, 2025	62.10	67.00	60.27	60.43	60.43	13,198,110
Apr 16, 2025	63.00	64.97	61.88	62.71	62.71	7,092,426
Apr 15, 2025	65.49	65.80	62.36	63.16	63.16	7,488,581
Apr 14, 2025	67.00	68.17	63.58	65.80	65.80	9,489,074
Apr 11, 2025	60.59	66.28	59.45	64.59	64.59	9,782,692
Apr 10, 2025	56.07	62.29	55.62	60.65	60.65	8,092,392
Apr 9, 2025	56.00	57.73	53.68	56.61	56.61	7,319,422
Apr 8, 2025	54.66	58.66	54.37	55.73	55.73	7,415,190
Apr 7, 2025	53.00	56.10	51.90	54.10	54.10	7,408,635
Apr 3, 2025	54.60	55.00	53.30	53.81	53.81	3,602,200
Apr 2, 2025	56.93	57.55	55.38	55.49	55.49	5,019,529
Apr 1, 2025	56.92	57.58	56.20	56.90	56.90	4,002,194
Mar 31, 2025	55.88	57.94	55.50	57.21	57.21	6,672,353
Mar 28, 2025	56.87	56.93	54.59	55.02	55.02	3,462,580
Mar 27, 2025	54.33	58.37	53.86	56.87	56.87	5,493,330
Mar 26, 2025	55.48	55.56	53.90	54.37	54.37	2,006,451
Mar 25, 2025	55.20	56.45	54.24	55.47	55.47	2,198,066
Mar 24, 2025	53.20	56.33	53.01	55.31	55.31	3,082,653
Mar 21, 2025	52.50	54.50	52.50	53.20	53.20	1,553,158
Mar 20, 2025	53.29	53.89	52.46	52.73	52.73	1,038,030
Mar 19, 2025	54.00	55.65	53.33	53.80	53.80	1,660,676
Mar 18, 2025	53.20	55.35	52.77	54.24	54.24	2,627,446
Mar 17, 2025	53.05	53.78	52.50	53.07	53.07	1,414,913
Mar 14, 2025	53.50	53.98	52.80	53.00	53.00	2,343,120
Mar 13, 2025	51.96	53.73	51.81	53.47	53.47	2,703,655
Mar 12, 2025	50.38	52.22	49.32	52.15	52.15	2,586,888
Mar 11, 2025	50.18	51.00	50.09	50.21	50.21	1,327,320
Mar 10, 2025	51.59	51.80	50.35	50.90	50.90	991,990
Mar 7, 2025	50.95	51.74	50.90	51.37	51.37	1,285,750
Mar 6, 2025	51.78	52.16	50.59	51.21	51.21	1,656,226
Mar 5, 2025	50.49	52.09	49.49	51.78	51.78	1,871,376
Mar 4, 2025	50.65	51.70	50.11	50.36	50.36	1,474,283
Mar 3, 2025	49.75	51.38	49.75	50.64	50.64	1,976,010
Feb 28, 2025	50.68	51.36	49.06	49.69	49.69	1,945,622
Feb 27, 2025	51.34	51.70	50.51	50.78	50.78	2,030,930
Feb 26, 2025	51.24	51.84	51.01	51.36	51.36	1,304,063
Feb 25, 2025	51.62	51.84	50.81	51.24	51.24	1,581,182
Feb 24, 2025	52.45	53.00	51.53	52.15	52.15	1,965,143
Feb 21, 2025	50.89	53.41	50.89	52.68	52.68	3,674,056
Feb 20, 2025	51.55	51.56	50.50	50.95	50.95	2,033,514
Feb 19, 2025	51.58	51.99	50.64	51.55	51.55	2,620,705
Feb 18, 2025	50.90	52.74	50.79	52.06	52.06	3,864,318
Feb 17, 2025	52.45	52.51	50.37	50.94	50.94	4,924,895
Feb 14, 2025	48.58	53.44	48.50	52.62	52.62	8,354,032
Feb 13, 2025	47.43	49.30	47.12	49.07	49.07	3,304,522
Feb 12, 2025	48.35	48.50	46.63	47.40	47.40	1,978,430
Feb 11, 2025	48.42	48.88	47.56	48.35	48.35	1,480,026
Feb 10, 2025	48.10	49.11	46.92	48.29	48.29	2,107,878
Feb 7, 2025	47.06	48.38	46.51	47.85	47.85	1,867,120
Feb 6, 2025	46.91	47.35	46.53	47.00	47.00	1,520,590
Feb 5, 2025	47.98	48.05	46.64	46.88	46.88	1,434,500
Jan 27, 2025	48.00	49.50	47.62	47.62	47.62	2,139,259
Jan 24, 2025	48.51	48.88	47.63	48.17	48.17	1,721,960
Jan 23, 2025	48.26	49.09	47.81	48.81	48.81	3,177,779
Jan 22, 2025	47.78	49.11	47.27	47.61	47.61	1,952,220
Jan 21, 2025	47.49	48.19	46.38	47.90	47.90	2,436,163
Jan 20, 2025	47.70	47.75	46.60	47.35	47.35	2,324,169
Jan 17, 2025	45.44	47.35	45.01	47.06	47.06	2,916,440
Jan 16, 2025	46.19	46.45	44.58	45.70	45.70	2,757,360
Jan 15, 2025	45.30	46.34	44.58	45.61	45.61	2,928,491
Jan 14, 2025	43.92	46.06	43.08	45.30	45.30	3,226,440
Jan 13, 2025	44.37	44.95	43.37	43.92	43.92	2,707,640
Jan 10, 2025	44.30	45.35	44.06	44.75	44.75	2,335,920
Jan 9, 2025	44.49	45.09	43.95	44.30	44.30	2,018,293
Jan 8, 2025	46.46	46.46	44.22	44.54	44.54	3,228,055
Jan 7, 2025	45.97	46.71	45.61	46.50	46.50	2,030,833
Jan 6, 2025	46.47	47.89	45.94	46.50	46.50	2,660,011
Jan 3, 2025	45.85	47.85	45.61	46.87	46.87	3,691,690
Jan 2, 2025	46.65	48.35	45.45	45.85	45.85	3,442,033
Dec 31, 2024	47.33	48.45	47.18	47.59	47.59	3,797,138
Dec 30, 2024	46.47	48.52	46.31	47.20	47.20	3,714,690
Dec 27, 2024	45.60	47.76	45.42	46.67	46.67	3,583,086
Dec 26, 2024	44.78	45.69	44.31	45.43	45.43	1,622,260
Dec 25, 2024	45.31	45.31	44.20	44.78	44.78	1,115,010
Dec 24, 2024	44.27	45.96	44.20	45.26	45.26	2,369,020
Dec 23, 2024	43.63	45.30	43.63	44.18	44.18	2,177,574
Dec 20, 2024	43.97	43.97	43.25	43.63	43.63	1,481,361
Dec 19, 2024	44.50	44.79	43.61	44.12	44.12	1,689,900
Dec 18, 2024	44.09	45.39	43.90	44.77	44.77	1,697,117
Dec 17, 2024	43.95	44.19	43.52	43.90	43.90	1,377,470
Dec 16, 2024	46.09	46.26	43.88	44.00	44.00	1,774,810
Dec 13, 2024	46.36	46.72	45.62	46.06	46.06	1,795,932
Dec 12, 2024	45.93	47.00	45.06	46.59	46.59	1,993,020
Dec 11, 2024	44.50	46.28	44.37	45.48	45.48	2,416,000
Dec 10, 2024	44.05	45.44	44.04	44.68	44.68	3,061,407
Dec 9, 2024	44.64	44.65	43.00	43.11	43.11	2,311,710
Dec 6, 2024	43.73	44.70	43.30	44.48	44.48	1,814,478
Dec 5, 2024	43.11	44.48	42.71	43.60	43.60	1,908,620
Dec 4, 2024	43.62	43.79	42.87	43.18	43.18	1,400,800
Dec 3, 2024	43.83	44.10	43.38	43.60	43.60	1,555,600
Dec 2, 2024	44.15	44.16	43.24	43.83	43.83	2,134,700
Nov 29, 2024	42.74	44.85	42.61	43.95	43.95	2,049,760
Nov 28, 2024	43.37	43.37	42.60	42.74	42.74	2,176,510
Nov 27, 2024	42.68	43.38	42.21	43.38	43.38	2,349,701
Nov 26, 2024	45.33	45.50	42.93	43.10	43.10	2,609,631
Nov 25, 2024	45.00	46.40	44.65	45.30	45.30	1,989,799
Nov 22, 2024	48.56	48.57	45.25	45.25	45.25	3,072,960
Nov 21, 2024	46.07	48.78	45.81	47.88	47.88	5,363,810
Nov 20, 2024	45.44	46.23	44.40	46.12	46.12	3,042,480
Nov 19, 2024	44.74	45.88	44.49	45.81	45.81	2,636,027
Nov 18, 2024	45.51	46.43	44.52	44.63	44.63	2,935,150
Nov 15, 2024	45.08	45.95	44.82	45.27	45.27	2,912,760
Nov 14, 2024	45.81	47.21	45.27	45.38	45.38	3,628,340
Nov 13, 2024	45.39	46.13	44.81	45.83	45.83	2,186,741
Nov 12, 2024	46.80	47.39	45.09	45.80	45.80	3,511,240
Nov 11, 2024	44.68	45.98	44.02	45.94	45.94	3,063,556
Nov 8, 2024	45.00	45.49	44.44	44.84	44.84	2,467,450
Nov 7, 2024	43.48	44.85	43.41	44.74	44.74	2,211,082
Nov 6, 2024	44.06	44.78	43.51	43.70	43.70	1,934,891
Nov 5, 2024	43.11	44.65	42.31	44.30	44.30	2,644,713
Nov 4, 2024	42.02	43.50	42.02	43.11	43.11	1,490,527
Nov 1, 2024	42.53	43.88	42.15	42.22	42.22	1,911,867
Oct 31, 2024	42.98	43.41	42.31	43.10	43.10	1,610,731
Oct 30, 2024	43.60	44.20	42.69	43.00	43.00	1,798,143
Oct 29, 2024	45.80	45.80	43.87	44.04	44.04	2,166,591
Oct 28, 2024	44.98	45.73	44.33	45.48	45.48	2,687,752
Oct 25, 2024	44.16	45.95	44.00	45.00	45.00	2,588,390
Oct 24, 2024	44.73	44.89	44.03	44.09	44.09	2,184,650
Oct 23, 2024	44.99	45.29	43.66	44.83	44.83	4,542,295
Oct 22, 2024	44.80	45.25	44.36	45.14	45.14	2,421,160
Oct 21, 2024	44.29	46.39	43.89	44.96	44.96	3,225,099
Oct 18, 2024	41.78	45.56	41.78	44.29	44.29	3,355,155
Oct 17, 2024	42.80	43.39	42.10	42.26	42.26	2,672,961
Oct 16, 2024	43.69	44.71	42.98	43.68	43.68	1,435,058
Oct 15, 2024	45.76	45.80	43.69	43.69	43.69	2,552,362
Oct 14, 2024	43.70	46.36	42.55	45.75	45.75	3,270,545
Oct 11, 2024	45.01	45.80	42.90	43.53	43.53	2,934,172
Oct 10, 2024	47.65	49.43	45.41	45.56	45.56	4,038,180
Oct 9, 2024	47.00	50.38	45.79	47.37	47.37	5,072,750
Oct 8, 2024	54.90	54.90	46.80	48.95	48.95	8,317,759
Sep 30, 2024	44.33	47.04	42.40	45.75	45.75	7,107,480
Sep 27, 2024	40.80	43.80	40.75	41.74	41.74	4,298,375
Sep 26, 2024	38.92	40.40	38.26	40.26	40.26	2,590,782
Sep 25, 2024	39.22	39.51	38.39	38.91	38.91	3,243,835
Sep 24, 2024	35.44	38.65	35.08	38.65	38.65	4,165,571
Sep 23, 2024	35.53	36.19	35.00	35.25	35.25	1,596,169
Sep 20, 2024	36.38	36.47	35.23	35.53	35.53	1,555,899
Sep 19, 2024	36.46	37.51	36.16	36.45	36.45	1,445,108
Sep 18, 2024	35.82	36.65	35.48	36.45	36.45	989,430
Sep 13, 2024	36.23	36.34	35.67	35.80	35.80	917,790
Sep 12, 2024	35.99	36.96	35.99	36.02	36.02	962,605
Sep 11, 2024	35.93	37.44	35.80	36.63	36.63	1,698,980
Sep 10, 2024	36.36	36.48	35.00	36.24	36.24	1,785,150
Sep 9, 2024	37.65	38.10	36.24	36.35	36.35	1,279,150
Sep 6, 2024	38.25	38.80	37.69	37.76	37.76	1,212,000
Sep 5, 2024	39.28	40.43	38.44	38.65	38.65	1,427,412
Sep 4, 2024	38.21	40.13	38.04	39.40	39.40	1,920,340
Sep 3, 2024	37.30	38.53	36.93	38.27	38.27	1,751,800
Sep 2, 2024	38.14	38.18	36.90	37.03	37.03	1,458,000
Aug 30, 2024	37.35	38.84	36.70	38.12	38.12	2,062,451
Aug 29, 2024	37.44	37.86	36.63	37.36	37.36	1,467,430
Aug 28, 2024	37.24	38.21	37.13	37.49	37.49	1,071,390
Aug 27, 2024	37.23	37.86	36.70	37.43	37.43	972,444
Aug 26, 2024	37.57	38.50	35.88	37.36	37.36	2,319,128
Aug 23, 2024	37.50	38.39	37.50	37.82	37.82	1,187,510
Aug 22, 2024	38.69	38.69	37.65	37.95	37.95	879,000
Aug 21, 2024	38.79	39.16	38.16	38.32	38.32	696,430
Aug 20, 2024	39.03	39.30	38.60	38.84	38.84	773,400
Aug 19, 2024	39.60	40.03	38.92	39.10	39.10	1,019,040
Aug 16, 2024	39.97	40.10	39.42	39.60	39.60	1,059,990
Aug 15, 2024	39.42	40.90	39.39	39.98	39.98	1,248,600
Aug 14, 2024	40.70	40.70	39.37	39.96	39.96	1,581,320
Aug 13, 2024	41.04	41.32	40.10	40.70	40.70	806,550
Aug 12, 2024	40.40	41.08	40.05	40.91	40.91	962,361
Aug 9, 2024	41.12	41.79	40.60	40.60	40.60	1,175,417
Aug 8, 2024	40.01	41.68	39.05	41.47	41.47	2,737,907
Aug 7, 2024	39.48	40.19	38.82	40.01	40.01	1,124,856
Aug 6, 2024	39.94	40.50	39.00	39.60	39.60	1,116,720
Aug 5, 2024	39.83	40.82	39.14	39.20	39.20	1,000,990
Aug 2, 2024	40.02	40.88	39.80	40.05	40.05	864,860
Aug 1, 2024	40.88	42.05	39.72	40.27	40.27	1,466,270
Jul 31, 2024	38.55	41.26	38.21	41.03	41.03	2,530,780
Jul 30, 2024	38.05	38.99	37.89	38.57	38.57	1,172,333
Jul 29, 2024	39.01	39.29	38.32	38.49	38.49	1,561,540
Jul 26, 2024	38.20	39.15	37.40	39.00	39.00	2,091,910
Jul 25, 2024	38.70	39.15	37.94	38.18	38.18	1,748,600
Jul 24, 2024	39.73	39.95	38.20	38.78	38.78	2,377,238
Jul 23, 2024	40.72	40.74	39.66	39.88	39.88	1,304,772
Jul 22, 2024	41.10	41.60	40.43	40.71	40.71	1,342,770
Jul 19, 2024	41.45	41.45	40.52	40.99	40.99	1,070,660
Jul 18, 2024	40.57	41.60	40.11	41.15	41.15	1,812,070
Jul 17, 2024	41.49	41.62	40.45	40.57	40.57	1,954,415
Jul 16, 2024	42.06	42.86	41.58	41.69	41.69	1,397,800
Jul 15, 2024	41.75	42.15	41.26	41.89	41.89	848,935
Jul 12, 2024	42.19	42.80	41.76	41.81	41.81	889,340
Jul 11, 2024	42.38	42.40	40.90	41.91	41.91	1,846,424
Jul 10, 2024	41.74	42.50	41.50	41.92	41.92	728,800
Jul 9, 2024	41.99	42.38	40.78	42.20	42.20	1,233,824
Jul 8, 2024	43.89	43.89	41.22	41.53	41.53	2,193,867
Jul 5, 2024	42.61	44.18	42.21	43.70	43.70	1,483,574
Jul 4, 2024	42.61	43.40	42.46	42.67	42.67	930,800
Jul 3, 2024	43.33	43.42	42.52	42.91	42.91	715,690
Jul 2, 2024	43.70	43.81	42.80	43.33	43.33	1,245,166
Jul 1, 2024	43.52	44.20	42.70	43.58	43.58	2,015,850
Jun 28, 2024	44.41	45.46	43.34	43.72	43.72	1,556,918
Jun 27, 2024	44.19	44.80	43.51	43.85	43.85	1,281,481
Jun 26, 2024	44.15	44.87	43.71	44.60	44.60	1,578,255
Jun 25, 2024	44.14	45.43	43.68	44.45	44.45	1,401,300
Jun 24, 2024	45.04	45.50	43.80	44.15	44.15	1,119,947
Jun 21, 2024	45.44	46.37	44.52	45.20	45.20	1,654,597
Jun 20, 2024	45.77	48.00	45.50	46.30	46.30	3,083,898
Jun 19, 2024	45.14	46.20	44.22	45.77	45.77	1,861,615
Jun 18, 2024	45.63	46.10	44.93	45.10	45.10	1,783,550
Jun 17, 2024	46.02	46.61	45.76	45.85	45.85	1,076,150
Jun 14, 2024	46.89	46.89	46.22	46.44	46.44	633,300
Jun 13, 2024	46.94	46.94	46.25	46.46	46.46	694,480
Jun 12, 2024	47.20	47.50	46.60	46.72	46.72	1,022,849
Jun 11, 2024	46.90	47.37	46.22	47.03	47.03	918,180
Jun 7, 2024	47.90	48.15	46.31	46.95	46.95	1,511,760
Jun 6, 2024	47.39	48.33	47.00	47.32	47.32	1,187,690
Jun 5, 2024	48.16	49.79	47.51	47.58	47.58	2,013,404
Jun 4, 2024	46.17	48.20	45.67	47.94	47.94	2,189,010
Jun 3, 2024	46.59	46.86	45.60	46.10	46.10	1,151,200
May 31, 2024	46.88	47.30	46.31	46.36	46.36	997,512
May 30, 2024	46.20	47.30	46.03	46.42	46.42	1,535,764
May 29, 2024	46.20	46.93	46.16	46.40	46.40	763,900
May 28, 2024	1.3 Dividend
May 28, 2024	46.46	47.19	46.11	46.56	46.56	1,146,807
May 27, 2024	47.98	48.27	47.21	47.98	46.68	2,033,642
May 24, 2024	48.00	49.13	47.40	48.02	46.72	2,580,677
May 23, 2024	48.60	49.04	47.40	47.59	46.30	2,270,964
May 22, 2024	49.15	49.94	48.66	49.04	47.71	1,080,700
May 21, 2024	49.50	50.32	49.01	49.67	48.32	1,122,688
May 20, 2024	49.66	50.18	49.03	49.50	48.16	1,238,364
May 17, 2024	48.97	50.00	48.61	49.99	48.64	1,765,827
May 16, 2024	49.80	50.00	48.50	48.96	47.63	2,757,906
May 15, 2024	50.60	50.79	49.05	49.75	48.40	2,592,806
May 14, 2024	51.01	51.21	50.06	50.54	49.17	3,039,173
May 13, 2024	49.20	51.28	48.40	51.00	49.62	3,225,422
May 10, 2024	50.60	51.38	49.25	49.60	48.26	2,059,590
May 9, 2024	49.61	50.88	49.40	50.60	49.23	3,044,606
May 8, 2024	50.03	51.01	49.40	49.60	48.26	2,739,450
May 7, 2024	49.41	51.21	48.91	50.83	49.45	3,956,438
May 6, 2024	48.20	50.35	47.73	49.90	48.55	4,273,090
Apr 30, 2024	48.80	48.82	47.31	47.40	46.12	3,753,927

CSU.F Corbion N.V.

18.00

-1.10%

2R7.SG Azelis Group NV

13.57

0.00%

DNL.AX Dyno Nobel Limited

2.3200

-0.43%

CRDA.L Croda International Plc

3,038.00

+1.27%

NEU NewMarket Corporation

625.99

-0.32%

ALB Albemarle Corporation

57.94

-3.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xinxiang Richful Lube Additive Co.,Ltd. (300910.SZ)

Related Tickers