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

47.26

+2.28(+5.07%)

Updated at April 23 03:04PM

Currency In CNY

300910.SZ Historical Return

If you invested ¥1000 in Xinxiang Richful Lube Additive Co., Ltd (300910.SZ) since IPO date, it would be worth ¥960.37 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,044.42, while ¥1000 invested 1 year ago would be worth ¥783.88. This corresponds to total returns of -3.96%, 4.44%, -21.61%, respectively, with annualized returns of -0.75%, 0.87%, -21.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300910.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	46.13	44.98	44.98	46.13	44.81	6.63M
April 21, 2026	46.51	46.27	46.27	46.82	45.7	4.5M
April 20, 2026	46.49	46.46	46.46	46.74	45.6	4.45M
April 17, 2026	48.57	46.67	46.67	48.8	46.52	7.87M
April 16, 2026	48.55	48.51	48.51	49.1	47.81	3.2M
April 15, 2026	48.95	48.41	48.41	49.19	48.26	3.01M
April 14, 2026	49.55	48.49	48.49	49.87	48.21	3.56M
April 13, 2026	50.47	49.29	49.29	50.66	49.2	3.35M
April 10, 2026	51.12	50.42	50.42	51.3	50.08	3.03M
April 09, 2026	52.87	50.92	50.92	53	50.7	3.73M
April 08, 2026	52.45	53.35	53.35	54.7	52.24	2.95M
April 07, 2026	51.79	51.71	51.71	52.53	50.58	3.11M
April 03, 2026	51.67	51.96	51.96	52.83	51.42	3.23M
April 02, 2026	51.77	51.68	51.68	52.13	51.25	2.93M
April 01, 2026	49.18	51.72	51.72	52.09	49.06	5.43M
March 31, 2026	47.5	48.54	48.54	48.88	47.39	3.31M
March 30, 2026	47.27	47.57	47.57	47.72	46.45	3.02M
March 27, 2026	46.34	47.67	47.67	48.03	46.24	3.19M
March 26, 2026	46.89	46.67	46.67	47.71	46.48	3.46M
March 25, 2026	49.61	46.82	46.9	49.61	45.83	3.39M
March 24, 2026	46.5	45.75	45.75	46.5	45	3.2M
March 23, 2026	46.01	45.59	45.59	48.99	45.3	5.69M
March 20, 2026	49.61	48.71	48.71	50.15	48.71	2.98M
March 19, 2026	51.76	49.45	49.45	51.86	49.05	5.03M
March 18, 2026	53.98	52.28	52.28	54.07	51.48	3.76M
March 17, 2026	51.7	52.79	52.79	54.5	51.7	5.4M
March 16, 2026	52.4	51.33	51.33	52.56	50.5	2.8M
March 13, 2026	53.29	52.29	52.29	53.78	52.2	3.63M
March 12, 2026	54.4	53.66	53.66	54.85	53.52	2.73M
March 11, 2026	54.42	54.35	54.35	54.86	53.92	2.22M
March 10, 2026	52.74	54.12	54.39	54.47	52.74	2.42M
March 09, 2026	53.82	52.4	52.4	54.65	51.5	4.56M
March 06, 2026	52.74	55.12	55.12	55.7	52.39	4.53M
March 05, 2026	55.01	52.77	52.77	55.56	52.41	3.89M
March 04, 2026	59.55	54.38	54.26	59.55	54.3	1.89M
March 03, 2026	57.32	55.42	55.42	58.18	55.11	4.36M
March 02, 2026	59	57.26	57.26	59.29	56.71	4.18M
February 27, 2026	59.55	59.53	59.53	60.4	58.8	2.23M
February 26, 2026	59.35	59.98	59.98	60.57	58.5	3M
February 25, 2026	57.77	59.28	59.28	60.36	57.71	3.44M
February 24, 2026	57.99	57.68	57.68	58.23	57.29	2.11M
February 13, 2026	57.89	57.02	57.02	58.38	57.02	1.97M
February 12, 2026	57.76	58.08	58.08	58.5	57	2.18M
February 11, 2026	57.3	57.96	57.96	58.69	56.49	3.49M
February 10, 2026	55.22	57.02	57.02	57.56	54.65	3.72M
February 09, 2026	55.05	55.21	55.21	55.77	54.72	2.39M
February 06, 2026	53.72	54.85	54.85	55.59	53.11	3.03M
February 05, 2026	54.05	53.66	53.66	54.9	53.39	2.5M
February 04, 2026	55.98	54.3	54.3	56.57	53.61	5.71M
February 03, 2026	56.03	55.89	55.89	56.57	55.16	3.16M
February 02, 2026	60.2	56.02	56.02	60.3	55.8	5.47M
January 30, 2026	59	60.49	60.49	60.8	58.37	4.59M
January 29, 2026	58.14	59.07	59.07	60.08	57.91	4.18M
January 28, 2026	57.52	58.15	58.15	58.34	57.01	3.62M
January 27, 2026	58.1	57.79	57.79	58.92	56.86	4.1M
January 26, 2026	60.33	58.21	58.21	60.49	57.47	4.78M
January 23, 2026	59.1	60.05	60.05	60.41	59.1	2.86M
January 22, 2026	59.19	59.1	59.1	60.49	58.56	2.92M
January 21, 2026	59.08	59.15	59.15	60.3	58.82	2.47M
January 20, 2026	59.98	59.35	59.35	60.27	58.64	3.6M