Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.360	17.360	16.400	16.450	16.373	30,888,670
2026-04-20	17.230	18.050	16.680	17.360	17.278	35,708,465
2026-04-17	15.800	17.700	15.800	17.180	17.099	41,485,319
2026-04-16	15.040	16.370	14.920	15.840	15.766	41,896,202
2026-04-15	14.360	15.650	14.030	15.310	15.238	48,256,172
2026-04-14	14.510	15.170	14.330	15.010	14.939	30,458,849
2026-04-13	13.880	14.660	13.860	14.600	14.531	25,276,550
2026-04-10	14.040	14.190	13.850	13.950	13.884	15,445,050
2026-04-09	13.800	14.200	13.540	14.050	13.984	20,478,643
2026-04-08	13.980	14.300	13.450	13.950	13.884	22,199,705
2026-04-07	12.690	13.620	12.680	13.400	13.337	17,379,734
2026-04-03	13.060	13.300	12.540	12.660	12.601	12,671,869
2026-04-02	13.370	13.460	12.860	13.050	12.989	15,924,485
2026-04-01	12.980	13.660	12.980	13.210	13.148	19,871,146
2026-03-31	13.410	13.550	12.660	12.680	12.620	20,544,300
2026-03-30	13.500	13.640	13.200	13.430	13.367	18,521,629
2026-03-27	13.230	13.960	13.140	13.780	13.715	23,273,387
2026-03-26	13.960	14.320	13.350	13.370	13.307	26,079,102
2026-03-25	13.600	14.390	13.530	14.100	14.034	31,952,394
2026-03-24	13.600	13.700	12.960	13.670	13.606	29,449,816
2026-03-23	13.600	14.100	13.260	13.400	13.337	31,726,397
2026-03-20	13.960	15.100	13.800	14.360	14.293	44,768,536
2026-03-19	14.660	15.280	13.900	14.000	13.934	43,083,313
2026-03-18	15.090	15.770	14.570	15.090	15.019	50,271,637
2026-03-17	16.660	17.300	15.030	15.370	15.298	67,138,486
2026-03-16	15.510	18.200	15.510	17.460	17.378	72,205,585
2026-03-13	16.220	16.220	15.040	15.200	15.129	58,989,048
2026-03-12	15.010	16.600	14.570	15.040	14.969	68,391,745
2026-03-11	12.370	14.480	12.220	14.150	14.084	35,040,706
2026-03-10	12.000	12.220	11.920	12.160	12.103	7,268,970
2026-03-09	11.970	12.040	11.750	11.940	11.884	8,095,530
2026-03-06	11.720	12.120	11.650	12.110	12.053	8,250,430
2026-03-05	11.810	11.910	11.650	11.750	11.695	8,337,400
2026-03-04	11.480	11.800	11.330	11.540	11.486	8,964,260
2026-03-03	12.160	12.240	11.570	11.620	11.565	10,159,320
2026-03-02	12.400	12.500	11.810	12.050	11.993	13,650,842
2026-02-27	12.460	12.750	12.330	12.530	12.471	15,531,710
2026-02-26	12.660	13.130	12.400	12.580	12.521	27,148,097
2026-02-25	11.880	12.980	11.880	12.370	12.312	25,097,735
2026-02-24	11.550	11.900	11.550	11.870	11.814	5,098,007
2026-02-13	11.540	11.670	11.450	11.540	11.486	3,711,902
2026-02-12	11.750	11.830	11.460	11.540	11.486	4,894,480
2026-02-11	11.620	11.840	11.520	11.700	11.645	4,990,440
2026-02-10	11.590	11.680	11.530	11.610	11.555	4,746,280
2026-02-09	11.530	11.750	11.490	11.590	11.536	7,287,912
2026-02-06	11.200	11.640	11.100	11.470	11.416	8,913,380
2026-02-05	11.310	11.490	11.230	11.260	11.207	5,048,700
2026-02-04	11.150	11.580	11.100	11.350	11.297	5,914,520
2026-02-03	11.150	11.270	11.010	11.120	11.068	4,758,400
2026-02-02	11.200	11.320	10.960	11.000	10.948	5,092,900
2026-01-30	11.010	11.320	10.960	11.300	11.247	6,728,300
2026-01-29	11.190	11.330	11.000	11.080	11.028	4,485,682
2026-01-28	11.330	11.390	11.140	11.200	11.147	5,385,699
2026-01-27	11.300	11.340	11.010	11.340	11.287	6,517,800
2026-01-26	11.560	11.670	11.200	11.310	11.257	6,920,133
2026-01-23	11.350	11.630	11.170	11.520	11.466	8,894,020
2026-01-22	11.350	11.390	11.220	11.310	11.257	6,103,130
2026-01-21	11.260	11.440	11.180	11.370	11.317	5,872,060
2026-01-20	11.170	11.360	11.120	11.340	11.287	6,903,635
2026-01-19	10.990	11.210	10.930	11.180	11.127	6,020,740

← NewerPage 3 of 21 · 1,216 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.