Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.460	10.460	9.900	10.000	9.677	4,356,800
2022-08-01	10.300	10.600	10.230	10.540	10.199	3,967,100
2022-07-29	10.270	10.390	10.190	10.270	9.938	2,876,700
2022-07-28	10.340	10.340	10.160	10.200	9.870	2,095,600
2022-07-27	10.020	10.400	9.910	10.260	9.928	3,225,334
2022-07-26	10.000	10.100	9.850	10.040	9.716	1,557,400
2022-07-25	10.110	10.210	10.000	10.060	9.735	1,635,422
2022-07-22	10.080	10.230	10.000	10.110	9.783	1,938,400
2022-07-21	10.260	10.390	10.100	10.140	9.812	2,196,800
2022-07-20	10.120	10.330	10.000	10.320	9.987	3,813,829
2022-07-19	9.980	10.050	9.870	9.980	9.658	1,496,110
2022-07-18	9.510	9.870	9.510	9.860	9.541	2,131,600
2022-07-15	9.830	9.830	9.510	9.510	9.203	1,934,100
2022-07-14	9.810	9.880	9.720	9.820	9.503	1,274,400
2022-07-13	9.630	9.810	9.630	9.810	9.493	1,399,119
2022-07-12	9.890	9.910	9.620	9.630	9.319	1,701,604
2022-07-11	9.940	10.050	9.790	9.850	9.532	2,016,300
2022-07-08	10.000	10.170	9.940	9.970	9.648	1,712,300
2022-07-07	9.810	10.030	9.810	9.960	9.638	1,690,260
2022-07-06	10.120	10.150	9.840	9.950	9.629	2,195,665
2022-07-05	10.300	10.320	9.910	10.120	9.793	3,036,920
2022-07-04	10.280	10.390	10.100	10.220	9.890	1,965,569
2022-07-01	10.300	10.410	10.170	10.290	9.958	2,350,071
2022-06-30	10.240	10.390	10.210	10.230	9.899	2,669,120
2022-06-29	10.520	10.590	10.240	10.250	9.919	3,309,039
2022-06-28	10.510	10.540	10.380	10.520	10.180	3,909,599
2022-06-27	10.600	10.650	10.350	10.500	10.161	5,096,505
2022-06-24	9.790	10.650	9.730	10.590	10.248	9,324,640
2022-06-23	9.800	9.800	9.570	9.760	9.445	2,247,350
2022-06-22	10.050	10.090	9.640	9.650	9.338	3,365,600
2022-06-21	10.200	10.270	9.910	10.010	9.687	2,628,900
2022-06-20	10.110	10.280	10.030	10.200	9.870	2,579,884
2022-06-17	9.960	10.060	9.810	10.060	9.735	2,830,259
2022-06-16	10.160	10.260	9.940	10.010	9.687	3,264,563
2022-06-15	10.130	10.290	10.030	10.040	9.716	3,493,807
2022-06-14	10.220	10.260	9.950	10.160	9.832	3,352,300
2022-06-13	10.270	10.480	10.130	10.210	9.880	3,760,839
2022-06-10	10.070	10.460	9.980	10.330	9.996	4,024,230
2022-06-09	10.250	10.270	10.030	10.040	9.716	2,279,127
2022-06-08	10.320	10.450	10.010	10.260	9.928	3,238,415
2022-06-07	10.880	10.880	10.230	10.320	9.987	5,780,545
2022-06-06	10.430	10.810	10.350	10.630	10.287	5,019,286
2022-06-02	10.440	10.440	10.280	10.430	10.093	2,152,500
2022-06-01	10.520	10.700	10.310	10.390	10.054	3,194,131
2022-05-31	10.390	10.520	10.220	10.500	10.161	3,297,600
2022-05-30	10.500	10.550	10.310	10.370	10.035	2,835,811
2022-05-27	10.220	10.540	10.190	10.360	10.025	3,785,640
2022-05-26	10.410	10.410	10.100	10.220	9.890	1,870,831
2022-05-25	10.140	10.370	10.140	10.240	9.909	2,338,330
2022-05-24	10.650	10.650	10.140	10.140	9.812	3,216,650
2022-05-23	10.460	10.570	10.380	10.520	10.180	2,260,895
2022-05-20	10.290	10.520	10.260	10.470	10.132	3,089,430
2022-05-19	10.140	10.350	10.080	10.300	9.967	3,430,871
2022-05-18	10.170	10.470	10.110	10.280	9.948	3,559,910
2022-05-17	10.170	10.280	10.030	10.180	9.851	2,548,196
2022-05-16	9.930	10.620	9.930	10.240	9.909	6,037,595
2022-05-13	10.150	10.750	9.980	10.060	9.735	9,106,499
2022-05-12	9.480	10.250	9.480	10.250	9.919	4,403,670
2022-05-11	9.660	9.940	9.590	9.590	9.280	3,174,700
2022-05-10	9.400	9.690	9.350	9.650	9.338	2,071,300

← NewerPage 18 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.