Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.240	9.660	9.150	9.640	9.329	2,757,763
2022-05-06	9.130	9.360	8.910	9.290	8.990	1,705,273
2022-05-05	9.230	9.350	9.070	9.260	8.961	1,920,120
2022-04-29	8.880	9.280	8.880	9.190	8.893	2,692,280
2022-04-28	8.900	9.020	8.750	8.860	8.574	2,137,132
2022-04-27	8.710	9.140	8.450	9.090	8.796	3,483,020
2022-04-26	9.870	9.870	8.330	8.990	8.700	5,505,460
2022-04-25	9.410	9.410	8.500	9.000	8.709	3,779,726
2022-04-22	9.580	9.750	9.300	9.500	9.193	1,440,200
2022-04-21	10.010	10.130	9.560	9.580	9.270	2,065,470
2022-04-20	10.150	10.300	10.040	10.130	9.803	1,633,600
2022-04-19	10.120	10.230	10.090	10.140	9.812	1,090,650
2022-04-18	10.110	10.170	9.920	10.120	9.793	1,337,460
2022-04-15	10.210	10.350	9.920	10.000	9.677	1,753,450
2022-04-14	10.200	10.400	10.010	10.400	10.064	1,935,810
2022-04-13	10.410	10.410	10.080	10.090	9.764	1,660,300
2022-04-12	10.330	10.460	10.010	10.430	10.093	2,561,800
2022-04-11	10.890	10.950	10.210	10.270	9.938	2,464,389
2022-04-08	11.100	11.130	10.770	10.890	10.538	1,421,186
2022-04-07	11.180	11.230	11.010	11.030	10.674	1,705,300
2022-04-06	11.120	11.400	11.070	11.310	10.945	1,738,090
2022-04-01	11.260	11.310	11.060	11.120	10.761	2,197,790
2022-03-31	11.400	11.400	11.200	11.250	10.887	2,570,536
2022-03-30	11.330	11.450	11.280	11.430	11.061	2,455,786
2022-03-29	11.250	11.540	11.200	11.400	11.032	2,816,400
2022-03-28	11.310	11.400	11.150	11.270	10.906	1,716,130
2022-03-25	11.150	11.650	11.150	11.380	11.012	3,980,570
2022-03-24	11.330	11.330	11.100	11.130	10.770	2,131,140
2022-03-23	11.270	11.470	11.230	11.340	10.974	1,645,620
2022-03-22	11.360	11.400	11.150	11.280	10.916	1,230,899
2022-03-21	11.270	11.480	11.150	11.360	10.993	1,895,820
2022-03-18	11.020	11.350	11.020	11.270	10.906	1,962,110
2022-03-17	11.160	11.420	11.010	11.100	10.741	2,777,932
2022-03-16	10.850	11.070	10.460	11.070	10.712	3,159,007
2022-03-15	11.540	11.540	10.660	10.680	10.335	4,187,981
2022-03-14	12.100	12.130	11.550	11.560	11.186	3,130,239
2022-03-11	11.940	12.250	11.710	12.150	11.757	2,571,500
2022-03-10	12.160	12.490	12.070	12.130	11.738	3,252,450
2022-03-09	12.510	12.560	11.410	11.980	11.593	4,858,962
2022-03-08	13.050	13.160	12.400	12.420	12.019	4,555,410
2022-03-07	13.540	13.680	13.010	13.170	12.744	5,986,280
2022-03-04	13.670	14.240	13.590	13.760	13.315	10,893,392
2022-03-03	13.210	14.150	13.010	13.590	13.151	7,624,202
2022-03-02	12.910	13.190	12.900	13.060	12.638	1,788,800
2022-03-01	13.240	13.260	12.880	12.970	12.551	1,788,800
2022-02-28	13.020	13.150	12.800	13.130	12.706	2,915,825
2022-02-25	13.180	13.300	12.970	13.110	12.686	3,284,010
2022-02-24	13.180	13.630	12.830	13.060	12.638	8,088,222
2022-02-23	12.400	13.390	12.400	13.130	12.706	6,152,954
2022-02-22	12.420	12.540	12.300	12.400	11.999	1,316,510
2022-02-21	12.380	12.520	12.300	12.510	12.106	1,353,204
2022-02-18	12.340	12.390	12.160	12.380	11.980	989,464
2022-02-17	12.410	12.450	12.280	12.280	11.883	1,468,950
2022-02-16	12.330	12.410	12.310	12.400	11.999	1,407,420
2022-02-15	12.360	12.420	12.260	12.330	11.932	764,712
2022-02-14	12.200	12.410	12.110	12.360	11.961	1,022,140
2022-02-11	12.510	12.610	12.220	12.240	11.845	2,512,020
2022-02-10	12.610	12.660	12.400	12.500	12.096	1,238,004
2022-02-09	12.610	12.630	12.480	12.590	12.183	1,407,012
2022-02-08	12.350	12.540	12.280	12.530	12.125	1,492,260

← NewerPage 19 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.