Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.960	10.120	9.800	10.110	9.901	6,587,968
2023-07-27	10.000	10.300	9.830	10.090	9.881	9,711,940
2023-07-26	9.800	9.900	9.720	9.850	9.646	2,784,940
2023-07-25	9.790	9.870	9.700	9.800	9.597	2,953,000
2023-07-24	9.500	9.830	9.470	9.770	9.568	3,370,100
2023-07-21	9.700	9.710	9.500	9.520	9.323	2,667,535
2023-07-20	9.890	10.000	9.640	9.680	9.479	2,913,270
2023-07-19	9.830	9.900	9.790	9.820	9.617	2,055,720
2023-07-18	9.780	9.870	9.700	9.860	9.656	3,093,769
2023-07-17	9.660	9.790	9.550	9.750	9.548	2,680,103
2023-07-14	9.690	9.840	9.640	9.730	9.528	3,468,900
2023-07-13	9.700	9.810	9.610	9.680	9.479	3,855,913
2023-07-12	9.850	9.870	9.670	9.720	9.519	4,642,270
2023-07-11	9.680	9.820	9.580	9.790	9.587	6,227,795
2023-07-10	9.750	9.840	9.500	9.580	9.381	9,430,436
2023-07-07	9.940	10.160	9.640	9.820	9.617	14,711,505
2023-07-06	9.630	10.500	9.620	10.260	10.047	21,605,866
2023-07-05	9.390	10.150	9.390	9.660	9.460	17,840,661
2023-07-04	9.110	9.220	8.990	9.080	8.892	3,513,709
2023-07-03	8.870	9.180	8.810	9.070	8.882	6,151,165
2023-06-30	8.740	8.840	8.720	8.800	8.618	2,159,658
2023-06-29	8.620	8.780	8.590	8.740	8.559	2,280,631
2023-06-28	8.680	8.710	8.430	8.620	8.441	2,132,520
2023-06-27	8.400	8.650	8.330	8.610	8.432	2,715,129
2023-06-26	8.530	8.530	8.310	8.330	8.157	1,179,600
2023-06-21	8.520	8.550	8.430	8.440	8.265	1,359,430
2023-06-20	8.470	8.550	8.430	8.490	8.314	1,045,900
2023-06-19	8.540	8.620	8.490	8.500	8.324	1,149,800
2023-06-16	8.510	8.690	8.500	8.540	8.363	1,390,710
2023-06-15	8.470	8.580	8.450	8.560	8.383	995,222
2023-06-14	8.560	8.570	8.430	8.460	8.285	1,298,108
2023-06-13	8.460	8.580	8.450	8.560	8.383	914,150
2023-06-12	8.290	8.470	8.190	8.470	8.294	1,424,200
2023-06-09	8.200	8.340	8.190	8.240	8.069	1,217,439
2023-06-08	8.400	8.400	8.170	8.250	8.079	981,169
2023-06-07	8.400	8.440	8.230	8.280	8.108	1,246,000
2023-06-06	8.610	8.610	8.340	8.350	8.177	1,251,700
2023-06-05	8.640	8.640	8.520	8.560	8.383	1,011,404
2023-06-02	8.610	8.670	8.570	8.600	8.422	1,030,900
2023-06-01	8.480	8.640	8.420	8.550	8.373	1,360,900
2023-05-31	8.620	8.680	8.470	8.500	8.324	1,542,900
2023-05-30	8.660	8.710	8.550	8.650	8.471	1,244,281
2023-05-29	8.790	8.840	8.620	8.660	8.481	1,403,881
2023-05-26	8.730	8.800	8.660	8.790	8.608	1,512,650
2023-05-25	8.730	8.840	8.690	8.730	8.549	1,706,930
2023-05-24	8.700	8.830	8.700	8.730	8.549	1,694,041
2023-05-23	8.880	8.890	8.760	8.780	8.598	2,064,600
2023-05-22	8.780	8.890	8.680	8.840	8.657	2,955,152
2023-05-19	8.590	8.820	8.490	8.780	8.598	3,795,300
2023-05-18	8.540	8.620	8.520	8.600	8.422	1,610,900
2023-05-17	8.470	8.550	8.430	8.550	8.373	1,625,234
2023-05-16	8.500	8.500	8.410	8.460	8.285	1,241,390
2023-05-15	8.390	8.520	8.340	8.500	8.324	1,758,680
2023-05-12	8.400	8.480	8.360	8.390	8.216	1,398,897
2023-05-11	8.450	8.460	8.310	8.440	8.265	1,104,726
2023-05-10	8.260	8.480	8.230	8.430	8.255	1,746,600
2023-05-09	8.310	8.380	8.170	8.260	8.089	1,688,100
2023-05-08	8.370	8.430	8.270	8.330	8.157	1,737,750
2023-05-05	8.310	8.400	8.260	8.390	8.216	1,745,510
2023-05-04	8.230	8.350	8.210	8.310	8.138	1,534,810

← NewerPage 14 of 21 · 1,217 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.