Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.840	10.950	10.760	10.870	10.819	3,562,210
2025-10-21	10.700	10.930	10.600	10.890	10.839	4,837,350
2025-10-20	10.590	10.700	10.550	10.660	10.610	3,448,800
2025-10-17	10.660	10.760	10.400	10.400	10.351	4,340,571
2025-10-16	10.850	10.940	10.590	10.670	10.620	4,472,385
2025-10-15	10.840	11.000	10.780	10.890	10.839	4,884,700
2025-10-14	11.070	11.280	10.750	10.800	10.749	7,833,120
2025-10-13	10.420	11.030	10.260	11.000	10.948	7,459,676
2025-10-10	10.780	11.030	10.700	10.890	10.839	5,713,700
2025-10-09	10.720	10.930	10.650	10.780	10.729	5,812,830
2025-09-30	10.830	10.870	10.750	10.780	10.729	3,796,700
2025-09-29	10.650	10.880	10.540	10.820	10.769	5,865,810
2025-09-26	10.560	10.830	10.470	10.580	10.530	4,871,641
2025-09-25	10.770	10.890	10.530	10.590	10.540	5,119,368
2025-09-24	10.450	10.800	10.350	10.790	10.739	7,518,120
2025-09-23	10.770	10.850	10.130	10.500	10.451	10,449,760
2025-09-22	11.000	11.050	10.660	10.820	10.769	9,016,100
2025-09-19	11.260	11.410	11.040	11.100	11.048	6,864,600
2025-09-18	11.600	11.660	11.120	11.260	11.207	10,039,470
2025-09-17	11.800	11.840	11.590	11.630	11.575	7,090,690
2025-09-16	11.550	11.830	11.390	11.830	11.774	10,430,870
2025-09-15	11.720	11.730	11.520	11.600	11.546	8,183,000
2025-09-12	11.990	12.100	11.640	11.760	11.705	16,821,052
2025-09-11	11.920	12.460	11.580	12.230	12.173	24,420,630
2025-09-10	11.860	12.010	11.660	11.790	11.735	9,883,553
2025-09-09	11.970	12.200	11.760	11.840	11.784	18,822,003
2025-09-08	11.530	12.090	11.360	11.980	11.924	24,714,790
2025-09-05	11.150	11.710	11.000	11.470	11.416	23,307,460
2025-09-04	10.640	10.940	10.560	10.720	10.670	6,630,810
2025-09-03	10.920	11.030	10.560	10.650	10.600	5,087,770
2025-09-02	11.200	11.280	10.770	10.920	10.869	7,987,500
2025-09-01	10.970	11.260	10.920	11.230	11.177	7,109,440
2025-08-29	10.920	11.060	10.770	10.950	10.899	9,029,100
2025-08-28	11.000	11.220	10.410	10.760	10.709	12,508,200
2025-08-27	11.420	11.460	11.000	11.000	10.948	10,049,070
2025-08-26	11.100	11.490	11.080	11.440	11.386	10,315,220
2025-08-25	11.210	11.280	11.090	11.160	11.108	6,707,970
2025-08-22	11.300	11.340	11.140	11.250	11.197	6,675,000
2025-08-21	11.460	11.460	11.270	11.330	11.277	5,651,462
2025-08-20	11.250	11.480	11.160	11.440	11.386	7,095,554
2025-08-19	11.320	11.390	11.190	11.310	11.257	7,332,890
2025-08-18	11.300	11.400	11.200	11.300	11.247	8,967,570
2025-08-15	11.000	11.410	10.950	11.220	11.167	9,617,960
2025-08-14	11.290	11.390	10.970	11.010	10.958	8,574,720
2025-08-13	11.490	11.500	11.280	11.330	11.277	7,476,100
2025-08-12	11.670	11.800	11.350	11.500	11.446	10,381,534
2025-08-11	11.160	11.850	11.120	11.700	11.645	20,521,622
2025-08-08	11.050	11.150	10.960	11.110	11.058	3,904,530
2025-08-07	11.130	11.200	11.010	11.060	11.008	5,140,000
2025-08-06	11.100	11.200	11.050	11.130	11.078	5,288,288
2025-08-05	10.950	11.090	10.940	11.090	11.038	5,510,008
2025-08-04	10.790	10.950	10.680	10.930	10.879	3,263,500
2025-08-01	10.680	10.870	10.650	10.820	10.769	3,818,389
2025-07-31	10.790	10.920	10.630	10.710	10.660	4,580,900
2025-07-30	10.920	10.980	10.700	10.810	10.759	5,974,610
2025-07-29	11.140	11.150	10.880	10.980	10.928	5,371,771
2025-07-28	11.080	11.160	11.020	11.140	11.088	6,046,903
2025-07-25	11.000	11.120	10.950	11.080	11.028	4,668,434
2025-07-24	10.820	11.030	10.820	11.010	10.958	5,444,391
2025-07-23	11.080	11.150	10.800	10.870	10.819	6,638,500

← NewerPage 5 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.