See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 300243.SHE stock page

Shandong Ruifeng Chemical Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-048.2308.3508.2108.3108.1381,534,810
2023-04-288.0108.2708.0108.2508.0791,668,611
2023-04-277.9708.0807.8908.0207.854963,370
2023-04-268.1008.1007.9107.9807.8151,613,600
2023-04-258.1508.1607.8407.9107.7461,855,519
2023-04-248.0508.2407.9308.1307.9622,087,470
2023-04-218.3408.3908.0808.0907.9222,215,238
2023-04-208.4108.4308.2808.3408.1671,262,100
2023-04-198.5608.5608.4208.4408.2651,202,403
2023-04-188.5908.6408.4408.5708.3922,105,769
2023-04-178.5008.6708.4008.5908.4123,477,900
2023-04-148.3208.5108.2908.4708.2942,880,300
2023-04-138.3708.3808.2508.2708.0991,382,700
2023-04-128.2408.3808.2108.3708.1971,735,700
2023-04-118.2108.2808.1108.2408.0691,549,040
2023-04-108.2808.3008.1208.1908.0201,782,110
2023-04-078.0508.3308.0208.3008.1282,509,140
2023-04-068.1108.1408.0208.0407.8731,729,830
2023-04-048.4108.4508.1008.1207.9522,791,635
2023-04-038.3808.4108.3108.3708.1971,330,516
2023-03-318.2608.4208.2608.3708.1971,362,020
2023-03-308.3508.3508.1808.2608.0891,465,852
2023-03-298.3008.4208.2408.3508.1772,066,141
2023-03-288.5208.5208.2908.3408.1671,657,222
2023-03-278.4508.4908.3108.4208.2461,875,800
2023-03-248.4508.5108.3908.4308.2551,128,010
2023-03-238.4608.4608.3608.4308.2551,197,681
2023-03-228.3508.4708.3208.4608.2851,514,200
2023-03-218.1808.3908.1408.3708.1971,893,368
2023-03-208.1908.2208.1208.1808.0111,409,719
2023-03-178.2308.3008.1008.1607.9911,962,910
2023-03-168.3008.3208.1308.1808.0111,743,100
2023-03-158.2608.3508.2008.3208.1481,633,981
2023-03-148.2608.3008.0708.1808.0111,946,155
2023-03-138.3808.4808.2508.3008.1281,934,560
2023-03-108.4808.5308.3808.4408.2651,680,804
2023-03-098.4708.5708.3608.5408.3632,139,332
2023-03-088.2308.3808.2008.3708.1971,705,600
2023-03-078.5008.5108.2008.2608.0892,352,400
2023-03-068.5908.6208.4508.5108.3341,774,100
2023-03-038.7008.7108.5108.5508.3731,704,200
2023-03-028.7408.8008.6308.6508.4711,708,332
2023-03-018.6008.7008.5308.6908.5102,513,392
2023-02-288.5208.6108.4508.5508.3731,467,800
2023-02-278.6608.6908.4508.5008.3242,783,400
2023-02-248.7508.7508.6008.6908.5101,368,000
2023-02-238.7908.8308.6508.7008.5201,514,900
2023-02-228.7808.7808.6808.7208.5391,578,670
2023-02-218.7508.8608.7008.7808.5981,843,531
2023-02-208.8308.8408.6508.8008.6181,556,611
2023-02-178.7508.9008.7108.7808.5982,206,910
2023-02-168.9909.0508.6408.7208.5392,805,442
2023-02-159.1009.1008.9709.0308.8431,349,400
2023-02-148.9809.0708.9609.0508.8621,754,348
2023-02-139.0109.0508.8908.9508.7651,677,382
2023-02-108.9008.9508.8608.9208.7351,304,184
2023-02-098.7808.9208.7608.9008.7161,786,741
2023-02-088.8308.8508.7408.7808.5981,211,800
2023-02-078.7608.8808.7208.8308.6471,188,600
2023-02-068.7608.8208.6808.7808.5981,517,600
← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.0898 CNY
2025-07-180.0500 CNY
2024-07-110.1000 CNY
2022-08-050.1200 CNY
2021-06-180.1200 CNY
2020-06-180.1000 CNY
2019-05-230.1000 CNY

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