Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.200	11.240	10.960	11.030	10.978	7,328,080
2025-07-21	11.380	11.380	11.080	11.160	11.108	7,479,418
2025-07-18	11.150	11.300	11.070	11.260	11.207	8,557,653
2025-07-17	11.080	11.210	10.990	11.150	11.048	7,011,218
2025-07-16	11.060	11.150	10.960	11.090	10.988	7,036,810
2025-07-15	10.980	11.250	10.730	11.140	11.038	11,932,622
2025-07-14	10.710	11.100	10.630	10.940	10.840	10,569,510
2025-07-11	10.950	11.000	10.690	10.760	10.661	10,095,393
2025-07-10	10.780	11.370	10.770	11.020	10.919	12,496,050
2025-07-09	11.040	11.040	10.700	10.770	10.671	9,797,000
2025-07-08	10.900	11.190	10.770	11.060	10.959	8,982,380
2025-07-07	10.930	10.950	10.770	10.920	10.820	6,847,900
2025-07-04	11.290	11.390	10.880	10.930	10.830	13,050,800
2025-07-03	11.500	11.590	11.120	11.400	11.296	15,317,860
2025-07-02	11.050	11.980	10.830	11.620	11.514	27,604,133
2025-07-01	11.010	11.240	10.710	11.140	11.038	16,018,231
2025-06-30	10.970	11.080	10.740	10.980	10.879	11,091,282
2025-06-27	11.020	11.380	10.910	10.940	10.840	18,228,082
2025-06-26	11.220	11.980	11.080	11.120	11.018	31,025,542
2025-06-25	10.760	11.130	10.690	10.810	10.711	12,147,172
2025-06-24	10.500	10.870	10.400	10.800	10.701	11,010,350
2025-06-23	9.910	10.480	9.890	10.460	10.364	8,322,200
2025-06-20	10.280	10.380	10.000	10.050	9.958	6,923,600
2025-06-19	10.500	10.650	10.120	10.170	10.077	8,669,200
2025-06-18	10.450	10.650	10.120	10.570	10.473	9,975,650
2025-06-17	10.450	10.590	10.310	10.380	10.285	7,467,970
2025-06-16	9.910	10.570	9.880	10.440	10.344	11,190,670
2025-06-13	10.340	10.390	9.790	9.950	9.859	13,212,264
2025-06-12	10.370	10.460	10.220	10.460	10.364	9,480,400
2025-06-11	10.750	10.820	10.330	10.410	10.315	16,374,792
2025-06-10	10.600	11.030	10.530	10.760	10.661	23,161,092
2025-06-09	10.450	11.250	10.450	11.100	10.998	23,589,528
2025-06-06	10.340	10.710	10.210	10.320	10.225	11,843,900
2025-06-05	10.480	10.480	10.170	10.290	10.196	11,580,199
2025-06-04	10.750	10.830	10.450	10.510	10.414	14,119,179
2025-06-03	10.120	10.970	10.020	10.690	10.592	23,223,490
2025-05-30	10.480	10.550	10.080	10.190	10.097	17,033,146
2025-05-29	10.000	11.060	9.850	10.630	10.533	29,202,683
2025-05-28	9.770	10.720	9.710	10.160	10.067	21,383,757
2025-05-27	9.490	9.610	9.370	9.570	9.482	2,863,400
2025-05-26	9.400	9.580	9.390	9.560	9.472	1,990,700
2025-05-23	9.550	9.600	9.410	9.420	9.334	3,014,700
2025-05-22	9.700	9.760	9.410	9.430	9.344	3,585,200
2025-05-21	9.910	9.930	9.670	9.680	9.591	2,682,500
2025-05-20	9.770	9.930	9.740	9.890	9.799	2,784,000
2025-05-19	9.680	9.810	9.590	9.790	9.700	2,708,320
2025-05-16	9.690	9.790	9.610	9.670	9.581	3,138,150
2025-05-15	9.660	9.760	9.530	9.690	9.601	3,002,410
2025-05-14	9.680	9.720	9.560	9.650	9.562	2,432,200
2025-05-13	9.830	9.830	9.630	9.700	9.611	2,448,610
2025-05-12	9.710	9.730	9.620	9.710	9.621	2,375,940
2025-05-09	9.670	9.760	9.520	9.610	9.522	2,578,702
2025-05-08	9.560	9.690	9.520	9.670	9.581	2,425,900
2025-05-07	9.700	9.750	9.470	9.570	9.482	3,037,272
2025-05-06	9.270	9.590	9.240	9.560	9.472	3,615,163
2025-04-30	9.340	9.340	9.210	9.220	9.136	2,365,600
2025-04-29	9.060	9.330	9.030	9.280	9.195	2,896,100
2025-04-28	9.240	9.250	8.930	9.050	8.967	2,830,152
2025-04-25	9.210	9.350	9.120	9.250	9.165	2,786,800
2025-04-24	9.320	9.390	9.190	9.290	9.205	3,171,812

← NewerPage 6 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.