Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.830	13.950	12.100	12.450	12.450	17,651,484
2026-07-17	14.140	14.310	13.380	13.530	13.530	14,330,113
2026-07-16	14.500	14.700	13.800	13.920	13.920	12,807,100
2026-07-15	15.100	15.230	14.500	14.630	14.630	12,049,103
2026-07-14	14.690	15.220	14.280	15.050	15.050	16,240,653
2026-07-13	15.370	15.790	14.250	14.430	14.430	18,792,488
2026-07-10	16.110	16.500	15.400	15.410	15.410	20,180,627
2026-07-09	16.180	16.450	15.360	16.110	16.110	19,816,004
2026-07-08	17.350	17.370	16.060	16.120	16.120	20,682,195
2026-07-07	18.490	18.880	16.940	17.130	17.130	23,906,545
2026-07-06	18.370	19.230	17.560	18.710	18.710	26,842,256
2026-07-03	20.400	20.690	18.500	18.550	18.550	35,716,062
2026-07-02	21.460	21.950	20.310	20.690	20.690	33,899,945
2026-07-01	21.620	23.020	20.930	22.560	22.560	49,793,703
2026-06-30	21.700	22.000	21.020	21.740	21.740	40,936,500
2026-06-29	23.180	24.180	21.340	22.240	22.240	53,311,441
2026-06-26	20.620	23.980	19.890	22.760	22.760	62,349,426
2026-06-25	22.400	22.600	20.600	20.730	20.730	44,977,449
2026-06-24	21.520	22.860	19.930	22.100	22.100	59,358,414
2026-06-23	23.660	24.000	20.860	21.140	21.140	58,227,707
2026-06-22	19.950	23.460	19.940	23.460	23.460	63,900,375
2026-06-18	20.440	20.700	19.390	19.550	19.550	34,837,441
2026-06-17	20.200	21.830	20.000	20.850	20.850	39,893,711
2026-06-16	19.800	20.590	19.300	20.530	20.530	30,780,131
2026-06-15	18.500	19.880	18.400	19.750	19.750	33,788,578
2026-06-12	19.190	19.870	18.000	18.110	18.110	26,679,600
2026-06-11	18.880	19.310	18.260	18.730	18.730	17,148,750
2026-06-10	19.120	19.980	18.660	19.100	19.010	22,538,381
2026-06-09	17.930	19.190	17.930	19.080	18.990	33,197,676
2026-06-08	16.850	17.990	16.700	17.700	17.617	26,758,951
2026-06-05	17.860	18.580	17.170	17.820	17.736	30,867,809
2026-06-04	19.080	19.450	17.110	18.080	17.995	40,879,842
2026-06-03	19.830	20.180	18.910	19.390	19.299	32,171,162
2026-06-02	18.290	20.270	17.860	20.010	19.916	45,731,669
2026-06-01	18.520	19.090	18.000	18.630	18.542	32,097,408
2026-05-29	19.200	19.870	18.500	18.850	18.761	42,512,225
2026-05-28	18.800	19.500	18.350	18.880	18.791	33,109,936
2026-05-27	20.600	20.630	18.380	18.670	18.582	38,920,011
2026-05-26	20.720	20.950	19.700	20.390	20.294	32,689,780
2026-05-25	21.360	21.800	20.500	20.780	20.682	45,328,480
2026-05-22	17.680	20.870	17.600	20.870	20.772	43,562,609
2026-05-21	18.460	19.070	17.200	17.390	17.308	22,723,206
2026-05-20	18.510	18.990	18.110	18.600	18.513	20,059,666
2026-05-19	19.170	19.890	18.440	18.600	18.513	23,306,838
2026-05-18	18.020	19.800	18.020	19.300	19.209	27,109,742
2026-05-15	19.040	19.280	18.140	18.340	18.254	25,013,332
2026-05-14	20.050	20.900	19.160	19.200	19.110	33,066,421
2026-05-13	19.000	21.000	18.800	20.430	20.334	40,579,034
2026-05-12	17.910	19.740	17.550	19.480	19.388	44,172,020
2026-05-11	18.280	18.500	17.800	18.000	17.915	19,489,663
2026-05-08	18.590	19.300	18.220	18.270	18.184	21,992,478
2026-05-07	17.980	19.380	17.760	19.070	18.980	29,220,256
2026-05-06	17.310	18.330	17.130	17.990	17.905	32,921,859
2026-04-30	18.650	18.750	17.550	17.640	17.557	31,405,913
2026-04-29	19.440	19.720	18.550	18.590	18.503	38,823,276
2026-04-28	18.710	20.300	18.300	19.720	19.627	39,576,981
2026-04-27	17.080	18.480	16.880	17.850	17.766	23,401,265
2026-04-24	17.320	17.440	16.740	17.090	17.010	21,935,390
2026-04-23	17.180	18.100	16.500	17.580	17.497	30,369,549
2026-04-22	16.810	17.320	16.250	17.220	17.139	26,134,411

← NewerPage 2 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.