Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.290	12.500	12.130	12.350	11.951	1,260,775
2022-01-28	11.990	12.220	11.920	12.100	11.709	1,503,140
2022-01-27	12.130	12.250	11.960	11.980	11.593	1,599,396
2022-01-26	12.170	12.220	11.900	12.120	11.728	1,349,205
2022-01-25	12.540	12.590	12.040	12.040	11.651	2,857,990
2022-01-24	12.530	12.650	12.380	12.540	12.135	1,302,496
2022-01-21	12.760	12.760	12.480	12.540	12.135	1,949,185
2022-01-20	13.290	13.350	12.800	12.800	12.386	3,390,995
2022-01-19	13.130	13.270	13.080	13.180	12.754	1,690,300
2022-01-18	13.430	13.450	13.170	13.200	12.773	2,559,900
2022-01-17	13.400	13.470	13.270	13.380	12.948	2,813,032
2022-01-14	13.530	13.660	13.170	13.370	12.938	3,738,827
2022-01-13	13.700	13.750	13.530	13.530	13.093	1,896,801
2022-01-12	13.620	13.800	13.480	13.730	13.286	2,639,334
2022-01-11	13.700	13.840	13.520	13.520	13.083	2,230,232
2022-01-10	13.630	13.750	13.400	13.690	13.248	2,604,467
2022-01-07	13.750	14.050	13.610	13.680	13.238	4,885,621
2022-01-06	13.380	14.260	13.270	13.900	13.451	8,448,251
2022-01-05	13.550	13.690	13.100	13.250	12.822	3,022,574
2022-01-04	13.400	13.560	13.300	13.550	13.112	2,301,520
2021-12-31	13.310	13.420	13.250	13.330	12.899	1,953,622
2021-12-30	13.300	13.430	13.150	13.330	12.899	2,684,679
2021-12-29	13.320	13.400	13.170	13.300	12.870	1,672,473
2021-12-28	13.180	13.330	13.100	13.300	12.870	1,526,032
2021-12-27	13.220	13.220	13.040	13.150	12.725	1,203,052
2021-12-24	13.570	13.590	13.090	13.100	12.677	3,189,394
2021-12-23	13.370	13.630	13.370	13.470	13.035	2,338,242
2021-12-22	13.450	13.640	13.300	13.590	13.151	2,442,395
2021-12-21	13.390	13.500	13.100	13.410	12.977	3,746,211
2021-12-20	13.960	14.050	13.300	13.380	12.948	4,610,100
2021-12-17	14.030	14.170	13.850	14.050	13.596	3,014,276
2021-12-16	14.000	14.100	13.800	14.040	13.586	2,396,815
2021-12-15	13.870	14.000	13.850	13.880	13.432	2,371,268
2021-12-14	13.850	13.970	13.680	13.970	13.519	2,499,547
2021-12-13	14.200	14.290	13.770	13.900	13.451	4,836,490
2021-12-10	14.720	14.720	14.100	14.180	13.722	5,655,570
2021-12-09	14.700	14.940	14.600	14.730	14.254	2,931,377
2021-12-08	14.750	15.000	14.700	14.960	14.477	4,113,882
2021-12-07	15.380	15.380	14.510	14.810	14.331	6,063,982
2021-12-06	15.300	15.500	15.060	15.250	14.757	8,908,141
2021-12-03	14.660	15.350	14.430	15.320	14.825	10,429,526
2021-12-02	14.310	14.900	14.260	14.790	14.312	7,005,441
2021-12-01	14.220	14.440	14.150	14.430	13.964	3,489,680
2021-11-30	14.090	14.350	14.080	14.190	13.731	2,984,510
2021-11-29	13.900	14.170	13.710	14.000	13.548	2,234,819
2021-11-26	14.340	14.380	14.070	14.110	13.654	2,153,035
2021-11-25	13.980	14.460	13.880	14.340	13.877	4,553,456
2021-11-24	14.050	14.160	13.870	13.980	13.528	2,891,145
2021-11-23	14.240	14.350	14.040	14.130	13.673	3,011,691
2021-11-22	14.300	14.410	14.180	14.240	13.780	2,939,837
2021-11-19	14.010	14.440	13.980	14.310	13.848	2,664,125
2021-11-18	14.190	14.340	14.030	14.120	13.664	2,330,600
2021-11-17	13.890	14.380	13.800	14.250	13.790	3,324,284
2021-11-16	14.040	14.350	13.840	13.840	13.393	4,218,627
2021-11-15	13.890	14.050	13.570	14.040	13.586	3,376,764
2021-11-12	13.750	13.980	13.750	13.870	13.422	2,281,054
2021-11-11	13.840	14.040	13.770	13.810	13.364	2,750,390
2021-11-10	13.890	13.940	13.720	13.840	13.393	3,129,904
2021-11-09	13.390	13.960	13.350	13.800	13.354	4,315,952
2021-11-08	13.200	13.440	13.020	13.350	12.919	2,584,736

← NewerPage 20 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.