Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.900	11.040	10.720	11.020	10.968	6,429,892
2026-01-15	10.710	11.100	10.500	10.910	10.859	8,264,190
2026-01-14	10.850	10.960	10.540	10.710	10.660	7,982,944
2026-01-13	10.700	10.980	10.590	10.840	10.789	8,430,370
2026-01-12	10.670	10.740	10.620	10.720	10.670	6,256,588
2026-01-09	10.630	10.710	10.490	10.680	10.630	5,244,782
2026-01-08	10.440	10.680	10.370	10.630	10.580	5,478,202
2026-01-07	10.550	10.560	10.360	10.460	10.411	6,030,000
2026-01-06	10.540	10.770	10.460	10.550	10.500	8,529,787
2026-01-05	10.430	10.460	10.360	10.420	10.371	5,491,300
2025-12-31	10.260	10.430	10.100	10.430	10.381	5,611,770
2025-12-30	10.320	10.440	10.180	10.300	10.252	3,987,349
2025-12-29	10.390	10.420	10.260	10.390	10.341	3,096,870
2025-12-26	10.490	10.520	10.300	10.380	10.331	4,178,343
2025-12-25	10.490	10.530	10.350	10.480	10.431	3,220,250
2025-12-24	10.280	10.500	10.240	10.460	10.411	3,088,050
2025-12-23	10.360	10.400	10.240	10.320	10.272	2,506,400
2025-12-22	10.330	10.470	10.270	10.390	10.341	2,961,900
2025-12-19	10.100	10.400	10.040	10.360	10.311	3,829,778
2025-12-18	9.970	10.280	9.910	10.150	10.102	4,003,636
2025-12-17	10.010	10.080	9.750	10.000	9.953	4,499,979
2025-12-16	10.230	10.230	9.910	9.980	9.933	4,816,600
2025-12-15	10.100	10.370	10.000	10.270	10.222	3,907,160
2025-12-12	10.280	10.400	10.100	10.110	10.063	4,614,505
2025-12-11	10.590	10.630	10.200	10.230	10.182	4,505,126
2025-12-10	10.780	10.780	10.480	10.500	10.451	3,989,200
2025-12-09	10.910	10.950	10.720	10.740	10.690	3,357,100
2025-12-08	10.740	10.970	10.730	10.910	10.859	4,267,300
2025-12-05	10.470	10.760	10.420	10.690	10.640	3,748,800
2025-12-04	10.690	10.760	10.420	10.510	10.461	4,185,200
2025-12-03	10.900	10.970	10.650	10.740	10.690	4,784,725
2025-12-02	11.080	11.080	10.790	10.900	10.849	4,729,622
2025-12-01	11.010	11.160	10.940	11.000	10.948	4,147,761
2025-11-28	10.800	11.050	10.800	11.030	10.978	5,277,026
2025-11-27	10.640	10.990	10.640	10.830	10.779	6,053,110
2025-11-26	10.870	11.000	10.640	10.670	10.620	6,009,270
2025-11-25	10.870	11.040	10.820	10.880	10.829	4,982,500
2025-11-24	10.810	10.970	10.690	10.860	10.809	6,246,800
2025-11-21	11.360	11.490	10.640	10.700	10.650	10,905,500
2025-11-20	11.730	11.900	11.460	11.500	11.446	7,443,664
2025-11-19	11.630	11.920	11.410	11.780	11.725	9,725,400
2025-11-18	11.830	11.900	11.520	11.560	11.506	5,957,620
2025-11-17	11.850	11.970	11.660	11.890	11.834	6,647,200
2025-11-14	11.770	11.930	11.710	11.790	11.735	8,608,900
2025-11-13	11.480	12.100	11.470	11.880	11.824	12,649,061
2025-11-12	11.700	11.700	11.370	11.510	11.456	8,549,300
2025-11-11	11.520	11.770	11.460	11.690	11.635	6,577,848
2025-11-10	11.590	11.640	11.400	11.520	11.466	6,662,590
2025-11-07	11.350	11.700	11.300	11.580	11.526	9,296,600
2025-11-06	11.290	11.480	11.230	11.420	11.366	5,461,790
2025-11-05	11.030	11.340	10.930	11.300	11.247	5,356,120
2025-11-04	11.160	11.270	11.000	11.090	11.038	4,098,700
2025-11-03	11.310	11.390	11.050	11.180	11.127	4,837,300
2025-10-31	11.000	11.380	10.950	11.310	11.257	6,993,140
2025-10-30	11.220	11.220	11.010	11.020	10.968	4,383,800
2025-10-29	11.100	11.270	11.080	11.210	11.157	5,821,010
2025-10-28	11.170	11.300	11.110	11.190	11.137	3,970,780
2025-10-27	11.140	11.240	11.050	11.170	11.118	5,064,415
2025-10-24	11.010	11.100	10.950	11.040	10.988	4,157,550
2025-10-23	10.810	11.040	10.650	11.030	10.978	4,908,950

← NewerPage 4 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.