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

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 ¥850.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,047.25, while ¥1000 invested 1 year ago would be worth ¥729.4. This corresponds to total returns of -14.98%, 4.73%, -27.06%, respectively, with annualized returns of -2.81%, 0.93%, -27.06%.

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
July 31, 2026	30.02	29.92	29.92	30.4	29.86	3.93M
July 30, 2026	29.58	30.31	30.31	30.53	29.38	6.17M
July 29, 2026	28.39	29.82	29.82	30.5	28.26	9.39M
July 28, 2026	28.31	28.39	28.39	28.44	27.63	3.34M
July 27, 2026	28.18	28.41	28.41	28.77	28.15	3.58M
July 24, 2026	28.4	28.18	28.18	28.68	27.92	4.07M
July 23, 2026	28.68	28.45	28.45	28.86	28.07	3.37M
July 22, 2026	28.36	28.68	28.68	28.88	27.81	4.64M
July 21, 2026	27.78	28.44	28.44	29.64	27.62	6.56M
July 20, 2026	27.42	27.99	27.99	28.08	27.19	5.06M
July 17, 2026	27.59	27.51	27.51	28.2	27.3	5.48M
July 16, 2026	27.36	27.62	27.62	28.08	27.06	3.91M
July 15, 2026	26.95	27.86	27.86	28	26.85	4.02M
July 14, 2026	27.19	27.05	27.05	27.45	26.85	3.83M
July 13, 2026	27.99	27.36	27.36	28.3	27.27	3.53M
July 10, 2026	27.84	27.96	27.96	28.62	27.71	2.77M
July 09, 2026	28.3	27.93	27.93	28.5	27.61	3.62M
July 08, 2026	29.09	28.32	28.32	29.15	28.26	3.21M
July 07, 2026	29.72	29.15	29.15	29.99	29.13	3.34M
July 06, 2026	29.61	29.73	29.73	30.56	29	5.67M
July 03, 2026	29.98	29.6	29.6	31.5	29.42	6.5M
July 02, 2026	28.73	29.35	29.35	29.9	28.71	6.17M
July 01, 2026	27.83	28.98	28.98	29.55	27.75	6.65M
June 30, 2026	27.85	28.04	28.04	28.09	27.45	4.84M
June 29, 2026	27.39	28.01	28.01	28.2	26.51	6.81M
June 26, 2026	27.98	27.55	27.55	28.4	27.55	4.73M
June 25, 2026	28.92	28.23	28.23	29.56	28.04	6.53M
June 24, 2026	27.99	29.19	29.19	29.3	27.5	8.27M
June 23, 2026	27.87	28.08	28.08	28.18	27.46	6.1M
June 22, 2026	28.78	27.82	27.82	28.9	27	9.58M
June 18, 2026	29.11	29.04	29.04	29.52	28.05	7.96M
June 17, 2026	30.6	29.3	29.3	30.6	28.95	16.68M
June 16, 2026	33.45	31.91	31.91	33.5	31.53	14.08M
June 15, 2026	34.78	33.91	33.91	35.2	33.4	13.6M
June 12, 2026	32.1	32.2	32.2	32.65	31.21	7.96M
June 11, 2026	32.8	31.18	31.18	33.72	30.6	7.89M
June 10, 2026	33.37	33.1	33.1	35.26	32.6	7.44M
June 09, 2026	32.56	33.47	33.47	33.74	31.67	7.18M
June 08, 2026	33	32.23	32.23	33.67	31.66	7.05M
June 05, 2026	32.02	33.52	33.52	34.56	31.7	7.9M
June 04, 2026	32.01	32.16	32.16	32.3	31.32	5.3M
June 03, 2026	33.74	32.4	32.4	33.77	32.12	5.1M
June 02, 2026	34.28	33.8	33.8	34.66	32.87	7.13M
June 01, 2026	33.5	34.6	34.6	34.75	33.16	4.58M
May 29, 2026	34.08	33.76	33.76	34.08	32.71	4.62M
May 28, 2026	35.53	35.12	35.12	35.53	34.36	5.56M
May 27, 2026	36.42	35.25	33.75	36.42	35.14	7.97M
May 26, 2026	36.7	36.54	34.99	37.5	36.54	8.84M
May 25, 2026	35.52	37.06	35.48	37.18	35.05	12.22M
May 22, 2026	34.35	35.22	33.72	35.45	33.85	5.99M
May 21, 2026	33.97	34.42	32.96	35	33.97	7.24M
May 20, 2026	34.99	33.97	32.52	35.01	33.92	7.79M
May 19, 2026	34.91	34.98	33.49	35.06	34.62	4.15M
May 18, 2026	35.15	34.94	33.45	35.38	34.58	6.48M
May 15, 2026	35.39	35.38	33.87	35.96	34.62	8.23M
May 14, 2026	35.31	36.16	34.62	37.42	34.4	17.54M
May 13, 2026	36.12	35.33	33.83	36.31	35.23	10.61M
May 12, 2026	37.67	36.31	34.77	37.69	36.15	9.77M
May 11, 2026	37.55	37.69	36.09	38.19	37.35	8.83M
May 08, 2026	37.54	37.55	35.95	37.75	37.05	6.06M