Shandong Ruifeng Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.600 | 11.950 | 11.110 | 11.350 | 11.115 | 33,830,046 |
| 2024-04-24 | 11.900 | 12.870 | 11.380 | 12.160 | 11.908 | 45,720,961 |
| 2024-04-23 | 10.880 | 12.980 | 10.700 | 12.220 | 11.967 | 50,383,155 |
| 2024-04-22 | 12.400 | 13.220 | 10.990 | 11.200 | 10.968 | 54,636,754 |
| 2024-04-19 | 9.600 | 11.750 | 9.600 | 11.750 | 11.507 | 42,492,293 |
| 2024-04-18 | 9.180 | 10.610 | 9.150 | 9.790 | 9.587 | 31,757,545 |
| 2024-04-17 | 8.950 | 9.280 | 8.870 | 9.240 | 9.049 | 16,933,895 |
| 2024-04-16 | 9.000 | 9.160 | 8.020 | 8.560 | 8.383 | 20,626,705 |
| 2024-04-15 | 8.640 | 9.600 | 8.640 | 9.350 | 9.156 | 22,833,513 |
| 2024-04-12 | 9.900 | 9.920 | 8.820 | 8.980 | 8.794 | 24,055,039 |
| 2024-04-11 | 8.940 | 9.800 | 8.850 | 9.710 | 9.509 | 28,353,582 |
| 2024-04-10 | 8.920 | 10.200 | 8.850 | 9.230 | 9.039 | 30,112,929 |
| 2024-04-09 | 8.240 | 8.520 | 8.130 | 8.520 | 8.343 | 11,601,849 |
| 2024-04-08 | 8.600 | 8.600 | 8.190 | 8.260 | 8.089 | 14,994,982 |
| 2024-04-03 | 8.090 | 8.840 | 8.000 | 8.720 | 8.539 | 18,798,024 |
| 2024-04-02 | 8.350 | 8.350 | 8.020 | 8.120 | 7.952 | 17,616,728 |
| 2024-04-01 | 7.690 | 8.880 | 7.690 | 8.480 | 8.304 | 17,195,313 |
| 2024-03-29 | 7.400 | 7.630 | 7.400 | 7.630 | 7.472 | 1,628,380 |
| 2024-03-28 | 7.200 | 7.470 | 7.190 | 7.430 | 7.276 | 3,789,993 |
| 2024-03-27 | 7.510 | 7.520 | 7.170 | 7.200 | 7.051 | 3,049,700 |
| 2024-03-26 | 7.390 | 7.540 | 7.220 | 7.440 | 7.286 | 2,775,119 |
| 2024-03-25 | 7.560 | 7.700 | 7.360 | 7.420 | 7.266 | 4,651,900 |
| 2024-03-22 | 7.700 | 7.720 | 7.480 | 7.560 | 7.403 | 3,649,150 |
| 2024-03-21 | 7.720 | 7.790 | 7.540 | 7.720 | 7.560 | 3,834,310 |
| 2024-03-20 | 7.510 | 7.730 | 7.510 | 7.700 | 7.540 | 3,733,281 |
| 2024-03-19 | 7.580 | 7.680 | 7.510 | 7.520 | 7.364 | 4,078,160 |
| 2024-03-18 | 7.370 | 7.590 | 7.340 | 7.560 | 7.403 | 4,765,210 |
| 2024-03-15 | 7.180 | 7.380 | 7.140 | 7.340 | 7.188 | 4,332,312 |
| 2024-03-14 | 7.230 | 7.340 | 7.050 | 7.200 | 7.051 | 3,783,900 |
| 2024-03-13 | 7.300 | 7.330 | 7.190 | 7.240 | 7.090 | 3,556,100 |
| 2024-03-12 | 7.130 | 7.230 | 7.030 | 7.230 | 7.080 | 4,024,770 |
| 2024-03-11 | 6.960 | 7.130 | 6.920 | 7.120 | 6.972 | 3,714,770 |
| 2024-03-08 | 6.870 | 6.950 | 6.800 | 6.950 | 6.806 | 3,285,400 |
| 2024-03-07 | 6.850 | 7.030 | 6.810 | 6.830 | 6.688 | 4,931,010 |
| 2024-03-06 | 6.610 | 6.920 | 6.510 | 6.830 | 6.688 | 4,732,800 |
| 2024-03-05 | 6.860 | 6.860 | 6.540 | 6.620 | 6.483 | 5,289,770 |
| 2024-03-04 | 6.960 | 7.000 | 6.740 | 6.820 | 6.679 | 5,046,420 |
| 2024-03-01 | 6.970 | 7.040 | 6.780 | 6.940 | 6.796 | 4,927,540 |
| 2024-02-29 | 6.600 | 6.970 | 6.500 | 6.930 | 6.786 | 8,451,750 |
| 2024-02-28 | 7.500 | 7.670 | 6.700 | 6.700 | 6.561 | 10,565,020 |
| 2024-02-27 | 7.290 | 7.460 | 7.170 | 7.460 | 7.305 | 5,157,800 |
| 2024-02-26 | 7.010 | 7.440 | 7.010 | 7.310 | 7.159 | 7,658,200 |
| 2024-02-23 | 6.830 | 7.040 | 6.740 | 7.010 | 6.865 | 5,567,590 |
| 2024-02-22 | 6.640 | 6.790 | 6.570 | 6.760 | 6.620 | 4,582,957 |
| 2024-02-21 | 6.320 | 6.840 | 6.320 | 6.650 | 6.512 | 6,311,277 |
| 2024-02-20 | 6.270 | 6.460 | 6.200 | 6.400 | 6.267 | 5,714,822 |
| 2024-02-19 | 6.180 | 6.600 | 6.170 | 6.320 | 6.189 | 9,739,253 |
| 2024-02-08 | 5.460 | 6.100 | 5.360 | 6.080 | 5.954 | 11,946,439 |
| 2024-02-07 | 5.640 | 5.640 | 5.220 | 5.480 | 5.366 | 12,942,491 |
| 2024-02-06 | 5.530 | 5.970 | 5.120 | 5.690 | 5.572 | 14,143,374 |
| 2024-02-05 | 6.610 | 6.760 | 5.490 | 5.710 | 5.592 | 13,926,240 |
| 2024-02-02 | 7.210 | 7.460 | 6.440 | 6.750 | 6.610 | 7,979,683 |
| 2024-02-01 | 7.600 | 7.630 | 6.920 | 7.180 | 7.031 | 6,711,340 |
| 2024-01-31 | 7.850 | 7.850 | 7.280 | 7.300 | 7.149 | 5,283,210 |
| 2024-01-30 | 8.290 | 8.290 | 7.830 | 7.900 | 7.736 | 3,531,460 |
| 2024-01-29 | 8.610 | 8.700 | 8.250 | 8.250 | 8.079 | 3,481,700 |
| 2024-01-26 | 8.520 | 8.750 | 8.490 | 8.560 | 8.383 | 3,642,554 |
| 2024-01-25 | 8.180 | 8.530 | 8.100 | 8.520 | 8.343 | 3,972,600 |
| 2024-01-24 | 8.000 | 8.280 | 7.830 | 8.160 | 7.991 | 6,000,500 |
| 2024-01-23 | 8.360 | 8.500 | 7.930 | 8.000 | 7.834 | 6,183,610 |
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.