Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.760	8.810	8.660	8.770	8.588	1,871,194
2023-02-01	8.500	8.790	8.500	8.750	8.569	3,072,908
2023-01-31	8.470	8.540	8.400	8.530	8.353	1,771,310
2023-01-30	8.470	8.610	8.440	8.490	8.314	2,153,400
2023-01-20	8.240	8.410	8.230	8.390	8.216	1,667,008
2023-01-19	8.180	8.270	8.130	8.260	8.089	1,163,900
2023-01-18	8.150	8.210	8.080	8.190	8.020	1,246,500
2023-01-17	8.150	8.170	8.070	8.100	7.932	988,600
2023-01-16	7.960	8.150	7.960	8.100	7.932	1,561,553
2023-01-13	8.030	8.040	7.920	7.950	7.785	981,053
2023-01-12	7.980	8.090	7.940	7.970	7.805	1,374,481
2023-01-11	8.050	8.100	7.970	7.980	7.815	1,228,530
2023-01-10	8.120	8.180	8.040	8.050	7.883	1,275,481
2023-01-09	8.080	8.190	8.080	8.150	7.981	1,726,300
2023-01-06	8.090	8.180	8.020	8.080	7.913	2,062,200
2023-01-05	8.100	8.150	7.970	8.050	7.883	1,784,000
2023-01-04	7.990	8.090	7.920	8.050	7.883	1,954,300
2023-01-03	7.740	7.960	7.690	7.950	7.785	1,891,999
2022-12-30	7.800	7.860	7.690	7.730	7.570	1,818,000
2022-12-29	7.960	8.000	7.730	7.780	7.619	2,944,668
2022-12-28	8.100	8.190	7.930	7.960	7.795	1,810,700
2022-12-27	8.380	8.390	8.110	8.140	7.971	2,212,373
2022-12-26	8.320	8.400	8.280	8.340	8.167	1,469,900
2022-12-23	8.440	8.440	8.200	8.290	8.118	2,059,860
2022-12-22	8.680	8.760	8.320	8.360	8.187	2,580,593
2022-12-21	8.750	8.810	8.600	8.640	8.461	2,032,017
2022-12-20	8.590	8.800	8.420	8.760	8.578	3,811,544
2022-12-19	8.820	8.850	8.470	8.490	8.314	2,698,933
2022-12-16	8.870	8.940	8.770	8.790	8.608	2,703,490
2022-12-15	9.130	9.250	8.850	8.930	8.745	4,999,120
2022-12-14	9.000	9.360	8.860	9.180	8.990	8,200,203
2022-12-13	8.800	8.910	8.800	8.840	8.657	2,070,793
2022-12-12	8.990	9.060	8.780	8.780	8.598	4,643,800
2022-12-09	9.020	9.100	8.880	8.980	8.794	4,856,643
2022-12-08	8.820	9.200	8.640	9.050	8.862	7,251,384
2022-12-07	8.860	8.980	8.740	8.760	8.578	4,358,225
2022-12-06	8.720	8.790	8.610	8.700	8.520	1,948,193
2022-12-05	8.700	8.780	8.630	8.700	8.520	2,262,166
2022-12-02	8.550	8.650	8.480	8.640	8.461	2,016,500
2022-12-01	8.380	8.660	8.380	8.550	8.373	2,400,811
2022-11-30	8.450	8.600	8.330	8.330	8.157	2,085,500
2022-11-29	8.380	8.530	8.310	8.440	8.265	2,336,198
2022-11-28	7.200	8.590	7.200	8.370	8.197	3,043,370
2022-11-25	8.690	8.720	8.570	8.610	8.432	1,262,300
2022-11-24	8.710	8.790	8.600	8.690	8.510	1,861,600
2022-11-23	8.730	8.750	8.530	8.650	8.471	1,842,571
2022-11-22	8.920	8.940	8.660	8.730	8.549	2,284,060
2022-11-21	8.830	8.910	8.660	8.870	8.686	2,388,800
2022-11-18	8.830	9.000	8.800	8.810	8.627	2,121,800
2022-11-17	8.870	8.870	8.710	8.810	8.627	1,472,481
2022-11-16	8.850	8.900	8.750	8.800	8.618	1,497,910
2022-11-15	8.690	8.830	8.550	8.820	8.637	1,549,984
2022-11-14	8.680	8.800	8.630	8.690	8.510	1,605,281
2022-11-11	8.680	8.870	8.600	8.670	8.490	2,190,911
2022-11-10	8.650	8.670	8.520	8.590	8.412	1,204,900
2022-11-09	8.650	8.710	8.570	8.630	8.451	1,213,400
2022-11-08	8.690	8.700	8.560	8.660	8.481	1,319,550
2022-11-07	8.540	8.680	8.480	8.660	8.481	1,907,241
2022-11-04	8.430	8.580	8.410	8.540	8.363	1,809,140
2022-11-03	8.410	8.420	8.280	8.390	8.216	1,277,228

← NewerPage 16 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.