Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.360	8.500	7.930	8.000	7.834	6,183,610
2024-01-22	9.050	9.060	8.320	8.330	8.157	4,146,600
2024-01-19	9.140	9.300	9.000	9.020	8.833	4,507,600
2024-01-18	9.200	9.540	8.920	9.210	9.019	6,169,762
2024-01-17	9.550	9.620	9.210	9.270	9.078	3,404,300
2024-01-16	9.590	9.610	9.370	9.510	9.313	2,491,050
2024-01-15	9.630	9.640	9.430	9.550	9.352	2,187,000
2024-01-12	9.590	9.770	9.540	9.580	9.381	2,576,200
2024-01-11	9.570	9.630	9.500	9.600	9.401	2,905,600
2024-01-10	9.640	9.770	9.500	9.610	9.411	2,707,500
2024-01-09	9.680	9.790	9.560	9.670	9.470	2,757,900
2024-01-08	9.910	9.950	9.660	9.700	9.499	3,027,010
2024-01-05	10.090	10.090	9.850	9.910	9.705	2,238,800
2024-01-04	10.090	10.100	9.950	10.040	9.832	2,174,340
2024-01-03	9.930	10.110	9.930	10.070	9.861	3,730,700
2024-01-02	9.790	10.030	9.790	10.000	9.793	4,490,740
2023-12-29	9.600	9.790	9.560	9.770	9.568	2,328,540
2023-12-28	9.440	9.660	9.230	9.620	9.421	2,567,726
2023-12-27	9.320	9.410	9.200	9.330	9.137	2,462,100
2023-12-26	9.370	9.440	9.270	9.330	9.137	1,889,701
2023-12-25	9.370	9.470	9.140	9.340	9.146	2,701,000
2023-12-22	9.600	9.600	9.310	9.380	9.186	2,381,701
2023-12-21	9.510	9.600	9.270	9.600	9.401	3,110,501
2023-12-20	9.520	9.700	9.480	9.520	9.323	2,712,840
2023-12-19	9.800	9.840	9.230	9.520	9.323	3,823,400
2023-12-18	9.570	9.680	9.380	9.420	9.225	2,728,100
2023-12-15	9.560	9.660	9.510	9.620	9.421	1,671,500
2023-12-14	9.610	9.670	9.520	9.550	9.352	2,113,800
2023-12-13	9.580	9.650	9.420	9.510	9.313	1,952,900
2023-12-12	9.650	9.650	9.380	9.560	9.362	2,120,220
2023-12-11	9.510	9.610	9.300	9.540	9.342	4,489,500
2023-12-08	9.750	9.800	9.440	9.470	9.274	2,985,720
2023-12-07	9.840	10.020	9.740	9.780	9.577	2,700,300
2023-12-06	9.790	9.970	9.730	9.840	9.636	2,396,980
2023-12-05	9.850	9.890	9.710	9.730	9.528	1,926,012
2023-12-04	9.880	9.950	9.820	9.840	9.636	2,178,340
2023-12-01	9.860	9.950	9.810	9.850	9.646	2,583,582
2023-11-30	9.970	10.040	9.780	9.890	9.685	2,774,115
2023-11-29	10.000	10.140	9.930	9.960	9.754	2,061,870
2023-11-28	9.880	10.030	9.850	9.990	9.783	2,503,770
2023-11-27	9.870	10.030	9.840	9.930	9.724	3,065,000
2023-11-24	9.960	9.980	9.820	9.870	9.665	1,566,570
2023-11-23	9.900	9.990	9.880	9.930	9.724	1,672,700
2023-11-22	10.000	10.020	9.890	9.900	9.695	1,896,310
2023-11-21	10.110	10.110	9.910	9.930	9.724	2,279,400
2023-11-20	9.990	10.090	9.930	10.040	9.832	2,422,430
2023-11-17	9.990	10.000	9.810	9.980	9.773	2,485,445
2023-11-16	9.950	9.970	9.850	9.880	9.675	1,835,100
2023-11-15	9.900	9.970	9.860	9.950	9.744	1,768,850
2023-11-14	9.860	9.970	9.810	9.910	9.705	2,459,100
2023-11-13	9.680	9.940	9.580	9.900	9.695	3,376,094
2023-11-10	9.600	9.730	9.570	9.680	9.479	1,859,244
2023-11-09	9.720	9.800	9.570	9.610	9.411	2,805,055
2023-11-08	9.800	9.830	9.610	9.630	9.430	2,873,760
2023-11-07	9.730	9.840	9.660	9.800	9.597	2,364,670
2023-11-06	9.890	9.890	9.700	9.760	9.558	3,271,412
2023-11-03	9.830	9.930	9.710	9.730	9.528	3,961,534
2023-11-02	9.780	9.950	9.730	9.790	9.587	4,525,613
2023-11-01	9.700	9.830	9.530	9.800	9.597	5,588,000
2023-10-31	9.610	9.770	9.410	9.590	9.391	5,282,602

← NewerPage 12 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.