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

33.14

-0.66(-1.95%)

Updated at June 03 12:32PM

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 ¥941.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥834.97, while ¥1000 invested 1 year ago would be worth ¥739.57. This corresponds to total returns of -5.83%, -16.5%, -26.04%, respectively, with annualized returns of -1.08%, -3.54%, -26.04%.

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
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
May 07, 2026	38.02	37.61	36.01	38.23	37.34	9.06M
May 06, 2026	36.5	37.82	36.21	37.9	35.98	15.34M
April 30, 2026	35.88	35.8	34.28	36.22	35.43	4.58M
April 29, 2026	36.06	35.82	34.3	36.52	35.8	3.85M
April 28, 2026	36.17	35.95	34.42	36.77	35.68	4.8M
April 27, 2026	36.88	36.79	35.22	37.42	36.5	7.45M
April 24, 2026	35.95	36.88	35.31	37.31	35.92	8.96M
April 23, 2026	34.74	36.35	34.8	36.66	34.69	12.19M
April 22, 2026	35.48	34.6	33.13	35.48	34.47	8.62M
April 21, 2026	35.78	35.59	34.08	36.02	35.15	5.86M
April 20, 2026	35.76	35.74	34.22	35.95	35.08	5.79M
April 17, 2026	37.36	35.9	34.37	37.54	35.78	10.23M
April 16, 2026	37.35	37.32	35.73	37.77	36.78	4.16M
April 15, 2026	37.65	37.24	35.66	37.84	37.12	3.92M
April 14, 2026	38.12	37.3	35.71	38.36	37.08	4.62M
April 13, 2026	38.82	37.92	36.31	38.97	37.85	4.36M
April 10, 2026	39.32	38.78	37.13	39.46	38.52	3.94M
April 09, 2026	40.67	39.17	37.5	40.77	39	4.85M
April 08, 2026	40.35	41.04	39.29	42.08	40.18	3.83M
April 07, 2026	39.84	39.78	38.09	40.41	38.91	4.04M
April 03, 2026	39.75	39.97	38.27	40.64	39.55	4.2M
April 02, 2026	39.82	39.75	38.06	40.1	39.42	3.81M
April 01, 2026	37.83	39.78	38.09	40.07	37.74	7.06M
March 31, 2026	36.54	37.34	35.75	37.6	36.45	4.3M
March 30, 2026	36.36	36.59	35.03	36.71	35.73	3.92M
March 27, 2026	35.65	36.67	35.11	36.95	35.57	4.15M
March 26, 2026	36.07	35.9	34.37	36.7	35.75	4.49M
March 25, 2026	35.35	36.08	34.54	36.54	35.25	4.67M
March 24, 2026	35.77	35.19	33.69	35.77	34.62	4.16M
March 23, 2026	35.39	35.07	33.58	37.68	34.85	7.39M
March 20, 2026	38.16	37.47	35.88	38.58	37.47	3.88M
March 19, 2026	39.82	38.04	36.42	39.89	37.73	6.54M
March 18, 2026	41.52	40.22	38.51	41.59	39.6	4.89M
March 17, 2026	39.77	40.61	38.88	41.92	39.77	7.02M
March 16, 2026	40.31	39.48	37.8	40.43	38.85	3.64M
March 13, 2026	40.99	40.22	38.51	41.37	40.15	4.72M
March 12, 2026	41.85	41.28	39.52	42.19	41.17	3.54M
March 11, 2026	41.86	41.81	40.03	42.2	41.48	2.89M
March 10, 2026	41.25	41.84	40.06	42.38	40.68	5.48M
March 09, 2026	41.4	40.31	38.59	42.04	39.62	5.92M
March 06, 2026	40.57	42.4	40.6	42.85	40.3	5.89M
March 05, 2026	42.32	40.59	38.86	42.74	40.32	5.06M