Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	7.970	8.050	7.760	7.800	7.729	4,421,951
2024-07-23	8.100	8.190	7.900	7.920	7.847	3,187,200
2024-07-22	8.050	8.160	7.990	8.100	8.026	3,202,665
2024-07-19	8.000	8.190	7.940	8.110	8.036	4,653,350
2024-07-18	8.100	8.120	7.830	8.050	7.976	5,026,880
2024-07-17	8.380	8.380	8.060	8.100	8.026	5,274,400
2024-07-16	8.500	8.500	8.280	8.360	8.283	4,176,200
2024-07-15	8.790	8.790	8.440	8.460	8.383	5,724,350
2024-07-12	8.900	9.050	8.760	8.770	8.690	7,280,700
2024-07-11	8.710	9.150	8.660	8.890	8.809	14,228,250
2024-07-10	8.680	8.770	8.500	8.570	8.392	4,133,410
2024-07-09	8.480	8.720	8.280	8.710	8.530	6,444,200
2024-07-08	8.860	8.890	8.440	8.510	8.334	5,701,798
2024-07-05	8.710	8.860	8.590	8.800	8.618	5,597,700
2024-07-04	9.050	9.050	8.650	8.700	8.520	6,856,100
2024-07-03	9.280	9.290	8.990	9.030	8.843	5,007,200
2024-07-02	9.350	9.480	9.160	9.230	9.039	5,586,759
2024-07-01	9.150	9.450	9.070	9.430	9.235	6,901,372
2024-06-28	9.000	9.320	8.950	9.180	8.990	6,169,450
2024-06-27	9.410	9.420	9.010	9.070	8.882	6,829,900
2024-06-26	9.290	9.430	9.050	9.400	9.205	6,720,100
2024-06-25	9.180	9.360	9.160	9.250	9.058	7,107,300
2024-06-24	9.610	9.610	9.100	9.200	9.009	11,324,400
2024-06-21	9.700	9.800	9.450	9.700	9.499	8,360,100
2024-06-20	10.130	10.330	9.700	9.720	9.519	13,354,800
2024-06-19	10.030	10.490	10.030	10.220	10.008	19,688,800
2024-06-18	9.530	10.160	9.500	10.020	9.812	16,285,060
2024-06-17	9.570	9.700	9.450	9.510	9.313	7,264,506
2024-06-14	9.750	9.850	9.600	9.640	9.440	6,595,255
2024-06-13	10.050	10.160	9.700	9.750	9.548	11,181,441
2024-06-12	9.920	10.190	9.870	10.130	9.920	10,668,841
2024-06-11	9.690	9.930	9.510	9.910	9.705	8,276,310
2024-06-07	9.830	9.880	9.610	9.770	9.568	8,341,410
2024-06-06	10.080	10.150	9.500	9.700	9.499	13,114,230
2024-06-05	10.400	10.440	9.960	10.000	9.793	11,923,700
2024-06-04	10.710	10.740	10.280	10.480	10.263	12,159,724
2024-06-03	10.990	11.040	10.620	10.810	10.586	10,917,539
2024-05-31	10.950	11.090	10.740	10.980	10.752	12,554,730
2024-05-30	11.180	11.300	10.850	10.900	10.674	14,253,610
2024-05-29	10.950	11.280	10.950	11.180	10.948	15,691,246
2024-05-28	11.910	12.240	11.080	11.290	11.056	30,918,291
2024-05-27	11.790	12.290	11.750	12.100	11.849	21,273,674
2024-05-24	11.950	12.460	11.400	11.850	11.604	28,251,648
2024-05-23	12.890	12.890	11.930	12.100	11.849	33,583,511
2024-05-22	13.640	13.770	12.930	13.180	12.907	28,355,896
2024-05-21	14.710	14.800	13.300	13.500	13.220	40,637,849
2024-05-20	14.900	15.360	14.500	15.100	14.787	38,155,971
2024-05-17	14.000	15.680	13.910	15.230	14.914	52,994,119
2024-05-16	13.230	14.600	12.810	14.500	14.200	43,407,353
2024-05-15	13.500	13.610	13.000	13.240	12.966	29,658,655
2024-05-14	13.070	14.280	12.870	13.950	13.661	41,774,777
2024-05-13	13.080	13.860	12.700	13.170	12.897	37,828,378
2024-05-10	14.350	15.220	13.390	13.480	13.201	52,909,711
2024-05-09	14.610	16.210	13.880	14.800	14.493	74,940,204
2024-05-08	12.040	14.760	12.030	14.760	14.454	41,931,597
2024-05-07	11.820	12.400	11.450	12.300	12.045	39,539,066
2024-05-06	11.150	11.850	10.910	11.550	11.311	31,293,349
2024-04-30	10.660	11.490	10.200	11.190	10.958	35,462,815
2024-04-29	10.680	10.780	10.200	10.620	10.400	29,054,005
2024-04-26	11.160	11.660	10.890	11.150	10.919	24,676,452

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0898 CNY
2025-07-18	0.0500 CNY
2024-07-11	0.1000 CNY
2022-08-05	0.1200 CNY
2021-06-18	0.1200 CNY
2020-06-18	0.1000 CNY
2019-05-23	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.