Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.360	9.390	9.220	9.300	9.215	3,931,000
2025-04-22	9.220	9.380	9.110	9.330	9.245	4,015,120
2025-04-21	9.070	9.370	8.970	9.240	9.155	4,265,722
2025-04-18	9.030	9.140	8.930	9.070	8.987	3,023,600
2025-04-17	8.900	9.170	8.800	9.050	8.967	2,618,700
2025-04-16	9.250	9.250	8.790	8.950	8.868	2,619,900
2025-04-15	9.180	9.280	9.080	9.150	9.066	2,472,600
2025-04-14	9.130	9.300	9.060	9.190	9.106	4,420,600
2025-04-11	8.770	9.100	8.770	8.950	8.868	3,499,300
2025-04-10	8.850	9.020	8.820	8.850	8.769	4,410,700
2025-04-09	8.370	8.710	7.790	8.620	8.541	5,044,631
2025-04-08	8.220	8.650	8.200	8.440	8.363	6,184,000
2025-04-07	9.050	9.180	7.820	8.060	7.986	8,250,150
2025-04-03	9.750	9.870	9.580	9.760	9.671	2,859,430
2025-04-02	9.740	9.920	9.660	9.800	9.710	2,274,800
2025-04-01	9.650	9.880	9.600	9.740	9.651	2,919,700
2025-03-31	9.610	9.710	9.430	9.560	9.472	4,123,303
2025-03-28	10.160	10.210	9.740	9.760	9.671	6,238,192
2025-03-27	10.260	10.320	10.080	10.230	10.136	4,450,200
2025-03-26	10.010	10.320	9.980	10.250	10.156	4,844,290
2025-03-25	9.780	10.140	9.710	10.060	9.968	4,251,860
2025-03-24	10.090	10.150	9.600	9.800	9.710	4,672,690
2025-03-21	10.290	10.310	10.020	10.080	9.988	4,318,590
2025-03-20	10.310	10.400	10.120	10.350	10.255	4,769,500
2025-03-19	10.360	10.400	10.250	10.300	10.206	3,411,200
2025-03-18	10.350	10.390	10.250	10.390	10.295	4,002,426
2025-03-17	10.360	10.400	10.290	10.350	10.255	3,711,695
2025-03-14	10.120	10.370	10.100	10.360	10.265	5,095,286
2025-03-13	10.270	10.270	9.990	10.160	10.067	5,460,363
2025-03-12	10.300	10.390	10.210	10.250	10.156	4,932,386
2025-03-11	10.270	10.320	10.110	10.320	10.225	6,012,300
2025-03-10	10.400	10.400	10.260	10.370	10.275	3,802,602
2025-03-07	10.470	10.540	10.240	10.350	10.255	7,630,096
2025-03-06	10.470	10.570	10.460	10.490	10.394	7,708,426
2025-03-05	10.840	10.900	10.310	10.470	10.374	10,821,385
2025-03-04	11.030	11.040	10.700	10.900	10.800	13,296,182
2025-03-03	10.550	11.330	10.550	11.230	11.127	21,520,488
2025-02-28	10.440	10.860	10.350	10.520	10.424	15,795,936
2025-02-27	10.250	10.790	10.140	10.580	10.483	15,401,393
2025-02-26	10.230	10.480	10.160	10.270	10.176	8,764,791
2025-02-25	9.910	10.340	9.870	10.180	10.087	9,695,150
2025-02-24	9.910	10.030	9.860	9.990	9.898	4,883,540
2025-02-21	10.080	10.110	9.910	9.990	9.898	6,853,750
2025-02-20	9.930	10.100	9.850	10.070	9.978	6,079,200
2025-02-19	9.730	10.000	9.680	9.930	9.839	5,122,562
2025-02-18	10.070	10.100	9.620	9.700	9.611	6,840,500
2025-02-17	9.780	10.250	9.740	10.070	9.978	9,514,770
2025-02-14	9.950	9.970	9.740	9.800	9.710	4,923,370
2025-02-13	10.050	10.150	9.930	9.930	9.839	6,101,115
2025-02-12	9.930	10.110	9.930	10.110	10.017	10,490,447
2025-02-11	9.840	9.930	9.700	9.770	9.681	4,817,398
2025-02-10	9.940	9.990	9.740	9.870	9.780	7,521,023
2025-02-07	9.600	9.740	9.500	9.710	9.621	5,567,595
2025-02-06	9.310	9.510	9.230	9.510	9.423	4,286,680
2025-02-05	9.260	9.370	9.160	9.320	9.235	3,500,300
2025-01-27	9.300	9.530	9.210	9.210	9.126	4,568,500
2025-01-24	9.270	9.370	9.130	9.270	9.185	4,053,622
2025-01-23	9.250	9.490	9.250	9.260	9.175	3,999,402
2025-01-22	9.290	9.320	9.150	9.190	9.106	2,549,800
2025-01-21	9.550	9.660	9.240	9.290	9.205	3,685,300

← NewerPage 7 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.