Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.340	8.480	8.200	8.410	8.236	2,331,219
2022-11-01	8.080	8.340	8.010	8.280	8.108	1,723,175
2022-10-31	8.000	8.140	7.880	8.010	7.844	2,195,800
2022-10-28	8.390	8.390	7.950	7.980	7.815	2,436,600
2022-10-27	8.400	8.490	8.330	8.340	8.167	1,618,360
2022-10-26	8.150	8.440	8.150	8.410	8.236	2,225,070
2022-10-25	8.300	8.400	8.130	8.230	8.059	3,421,215
2022-10-24	8.690	8.840	8.500	8.510	8.334	1,750,180
2022-10-21	8.780	8.780	8.590	8.600	8.422	717,267
2022-10-20	8.650	8.770	8.580	8.670	8.490	1,031,350
2022-10-19	8.770	8.830	8.680	8.680	8.500	1,065,400
2022-10-18	8.820	8.860	8.720	8.800	8.618	1,210,060
2022-10-17	8.600	8.780	8.590	8.770	8.588	1,244,910
2022-10-14	8.480	8.670	8.480	8.590	8.412	1,228,800
2022-10-13	8.370	8.530	8.280	8.470	8.294	1,225,200
2022-10-12	8.180	8.360	8.050	8.350	8.177	1,419,700
2022-10-11	8.070	8.200	8.000	8.150	7.981	1,247,800
2022-10-10	8.270	8.300	8.050	8.110	7.942	1,500,380
2022-09-30	8.300	8.350	8.150	8.260	8.089	1,086,500
2022-09-29	8.470	8.510	8.230	8.260	8.089	1,320,100
2022-09-28	8.680	8.720	8.350	8.350	8.177	1,261,500
2022-09-27	8.440	8.640	8.390	8.630	8.451	1,219,760
2022-09-26	8.590	8.590	8.350	8.390	8.216	1,458,700
2022-09-23	8.880	8.910	8.570	8.600	8.422	1,619,500
2022-09-22	8.950	9.050	8.850	8.880	8.696	1,222,300
2022-09-21	8.830	9.050	8.740	8.990	8.804	1,222,097
2022-09-20	8.830	9.120	8.830	8.910	8.725	1,477,200
2022-09-19	9.110	9.120	8.780	8.860	8.676	2,212,920
2022-09-16	9.520	9.530	9.110	9.130	8.941	1,968,000
2022-09-15	9.650	9.700	9.360	9.480	9.284	2,173,600
2022-09-14	9.490	9.630	9.450	9.620	9.421	1,389,727
2022-09-13	9.540	9.680	9.500	9.620	9.421	1,725,568
2022-09-09	9.650	9.650	9.450	9.510	9.313	1,346,350
2022-09-08	9.630	9.700	9.540	9.590	9.391	1,291,302
2022-09-07	9.700	9.770	9.650	9.680	9.479	1,514,840
2022-09-06	9.540	9.750	9.490	9.740	9.538	2,007,441
2022-09-05	9.480	9.660	9.420	9.530	9.333	1,669,020
2022-09-02	9.390	9.500	9.330	9.470	9.274	1,760,719
2022-09-01	9.480	9.540	9.290	9.320	9.127	2,525,881
2022-08-31	9.810	9.840	9.450	9.490	9.293	3,411,019
2022-08-30	9.930	10.000	9.770	9.870	9.665	1,810,900
2022-08-29	9.780	9.970	9.680	9.940	9.734	1,778,610
2022-08-26	9.960	10.110	9.820	9.870	9.665	2,420,810
2022-08-25	10.140	10.180	9.830	10.000	9.793	2,848,190
2022-08-24	10.470	10.550	10.070	10.080	9.871	3,867,190
2022-08-23	10.510	10.520	10.390	10.510	10.292	2,598,410
2022-08-22	10.380	10.600	10.260	10.550	10.331	2,466,800
2022-08-19	10.610	10.690	10.360	10.390	10.175	3,077,000
2022-08-18	10.550	10.790	10.360	10.620	10.400	4,536,427
2022-08-17	10.600	10.720	10.440	10.520	10.302	2,587,800
2022-08-16	10.640	10.680	10.490	10.630	10.410	2,882,600
2022-08-15	10.550	10.630	10.440	10.510	10.292	2,935,100
2022-08-12	10.690	10.840	10.500	10.600	10.380	4,113,000
2022-08-11	10.650	10.900	10.520	10.740	10.517	3,654,143
2022-08-10	10.750	10.760	10.590	10.710	10.488	4,384,870
2022-08-09	10.500	10.800	10.440	10.640	10.420	5,407,583
2022-08-08	10.350	10.580	10.230	10.530	10.312	4,295,889
2022-08-05	10.200	10.450	10.090	10.350	10.136	4,233,250
2022-08-04	10.110	10.220	9.950	10.140	9.812	2,637,741
2022-08-03	10.130	10.300	10.000	10.040	9.716	3,236,800

← NewerPage 17 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.