Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.360	9.650	9.300	9.650	9.450	6,505,429
2023-10-27	9.140	9.230	9.020	9.220	9.029	1,608,700
2023-10-26	9.140	9.200	8.990	9.090	8.902	1,727,710
2023-10-25	8.890	9.230	8.850	9.140	8.951	2,577,027
2023-10-24	8.590	8.960	8.300	8.930	8.745	2,381,917
2023-10-23	8.790	8.920	8.450	8.500	8.324	2,754,945
2023-10-20	8.880	9.020	8.770	8.820	8.637	1,198,500
2023-10-19	8.820	9.080	8.760	8.910	8.725	2,451,200
2023-10-18	9.090	9.090	8.800	8.830	8.647	1,993,117
2023-10-17	9.120	9.230	9.050	9.080	8.892	1,059,600
2023-10-16	9.120	9.170	9.030	9.070	8.882	1,576,800
2023-10-13	9.230	9.230	9.070	9.130	8.941	1,566,100
2023-10-12	9.150	9.250	9.070	9.190	9.000	1,387,900
2023-10-11	9.290	9.290	9.070	9.140	8.951	1,510,900
2023-10-10	9.290	9.350	9.170	9.190	9.000	1,590,750
2023-10-09	9.310	9.320	9.160	9.200	9.009	2,056,010
2023-09-28	9.180	9.340	9.160	9.310	9.117	1,471,000
2023-09-27	9.110	9.280	9.030	9.200	9.009	2,161,250
2023-09-26	9.250	9.250	9.090	9.130	8.941	1,682,120
2023-09-25	9.470	9.470	9.150	9.220	9.029	1,957,638
2023-09-22	9.170	9.360	9.110	9.360	9.166	1,904,700
2023-09-21	9.170	9.280	9.110	9.170	8.980	1,418,000
2023-09-20	9.150	9.290	9.150	9.190	9.000	1,385,520
2023-09-19	9.440	9.440	9.160	9.190	9.000	1,791,900
2023-09-18	9.200	9.520	9.180	9.440	9.244	1,914,002
2023-09-15	9.380	9.380	9.230	9.270	9.078	1,609,702
2023-09-14	9.360	9.390	9.230	9.280	9.088	1,369,760
2023-09-13	9.390	9.460	9.250	9.310	9.117	1,782,900
2023-09-12	9.440	9.500	9.300	9.430	9.235	1,515,650
2023-09-11	9.460	9.490	9.280	9.440	9.244	2,281,620
2023-09-08	9.400	9.470	9.350	9.380	9.186	1,472,125
2023-09-07	9.510	9.530	9.320	9.330	9.137	2,011,830
2023-09-06	9.410	9.520	9.290	9.510	9.313	2,136,010
2023-09-05	9.550	9.550	9.340	9.410	9.215	1,489,010
2023-09-04	9.470	9.550	9.310	9.520	9.323	2,678,110
2023-09-01	9.490	9.500	9.210	9.400	9.205	1,799,360
2023-08-31	9.430	9.520	9.300	9.340	9.146	1,863,000
2023-08-30	9.440	9.540	9.400	9.430	9.235	2,205,900
2023-08-29	9.130	9.430	9.040	9.400	9.205	3,470,560
2023-08-28	9.400	9.520	9.020	9.080	8.892	3,329,800
2023-08-25	9.080	9.300	9.000	9.060	8.872	3,035,600
2023-08-24	9.100	9.170	8.900	9.110	8.921	1,622,000
2023-08-23	9.130	9.180	8.990	9.020	8.833	2,206,500
2023-08-22	9.340	9.340	8.960	9.130	8.941	2,474,280
2023-08-21	9.360	9.400	9.160	9.250	9.058	2,424,500
2023-08-18	9.160	9.390	9.110	9.210	9.019	2,370,500
2023-08-17	9.010	9.180	8.880	9.170	8.980	2,013,800
2023-08-16	9.150	9.180	8.990	9.010	8.823	1,218,600
2023-08-15	9.220	9.240	9.030	9.090	8.902	1,272,700
2023-08-14	9.280	9.280	8.970	9.100	8.911	2,956,580
2023-08-11	9.220	9.330	9.140	9.300	9.107	1,982,550
2023-08-10	9.210	9.320	9.190	9.270	9.078	1,478,910
2023-08-09	9.360	9.390	9.150	9.190	9.000	2,379,320
2023-08-08	9.430	9.520	9.300	9.390	9.195	1,791,320
2023-08-07	9.520	9.560	9.350	9.430	9.235	2,625,090
2023-08-04	9.800	9.850	9.500	9.550	9.352	3,355,410
2023-08-03	9.890	9.900	9.680	9.710	9.509	2,495,430
2023-08-02	9.940	10.040	9.800	9.890	9.685	2,349,140
2023-08-01	10.020	10.020	9.820	9.940	9.734	3,630,200
2023-07-31	10.240	10.390	9.940	9.940	9.734	5,271,420

← NewerPage 13 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.