Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.360	9.560	9.260	9.500	9.413	4,192,602
2025-01-17	9.330	9.360	9.180	9.330	9.245	3,226,990
2025-01-16	9.340	9.380	9.120	9.280	9.195	4,157,700
2025-01-15	9.360	9.380	9.180	9.200	9.116	3,444,105
2025-01-14	9.140	9.320	9.020	9.320	9.235	4,667,000
2025-01-13	8.770	9.030	8.650	8.970	8.888	3,024,200
2025-01-10	9.160	9.370	8.860	8.890	8.809	5,175,600
2025-01-09	9.180	9.270	9.110	9.190	9.106	2,685,300
2025-01-08	9.130	9.250	8.860	9.180	9.096	3,812,102
2025-01-07	9.110	9.200	8.900	9.200	9.116	3,542,000
2025-01-06	9.010	9.100	8.590	9.030	8.947	3,909,002
2025-01-03	9.500	9.550	8.930	8.970	8.888	4,975,330
2025-01-02	9.510	9.720	9.330	9.430	9.344	4,367,190
2024-12-31	9.800	9.840	9.520	9.520	9.433	4,205,340
2024-12-30	9.850	9.950	9.700	9.790	9.700	4,726,610
2024-12-27	10.050	10.200	9.880	9.990	9.898	8,898,820
2024-12-26	9.430	10.250	9.430	10.110	10.017	11,890,607
2024-12-25	9.810	9.810	9.300	9.480	9.393	7,138,992
2024-12-24	9.870	9.980	9.620	9.820	9.730	4,573,930
2024-12-23	10.370	10.380	9.770	9.810	9.720	6,814,401
2024-12-20	10.300	10.470	10.240	10.400	10.305	4,009,510
2024-12-19	10.200	10.340	10.000	10.250	10.156	5,363,500
2024-12-18	10.330	10.510	10.120	10.300	10.206	5,425,302
2024-12-17	10.930	11.100	10.330	10.330	10.235	9,623,612
2024-12-16	10.880	11.000	10.720	10.850	10.751	5,386,250
2024-12-13	11.110	11.130	10.840	10.850	10.751	7,239,200
2024-12-12	11.110	11.170	10.950	11.140	11.038	7,567,310
2024-12-11	11.040	11.170	10.980	11.140	11.038	7,594,512
2024-12-10	11.270	11.350	11.050	11.080	10.979	9,402,220
2024-12-09	11.050	11.190	10.870	11.010	10.909	7,302,332
2024-12-06	11.100	11.210	10.950	11.140	11.038	7,872,800
2024-12-05	10.900	11.290	10.810	11.150	11.048	9,941,710
2024-12-04	11.320	11.320	10.870	10.900	10.800	13,953,087
2024-12-03	11.080	11.600	10.910	11.450	11.345	17,213,004
2024-12-02	10.890	11.160	10.800	11.080	10.979	11,752,210
2024-11-29	10.850	11.140	10.580	11.000	10.899	13,923,143
2024-11-28	11.190	11.270	10.950	10.990	10.889	12,526,080
2024-11-27	11.140	11.380	10.700	11.270	11.167	15,924,055
2024-11-26	12.950	12.950	11.390	11.390	11.286	24,572,603
2024-11-25	12.580	13.220	12.310	12.910	12.792	25,412,551
2024-11-22	12.180	13.170	12.180	12.580	12.465	31,303,810
2024-11-21	12.070	12.460	11.960	12.190	12.078	18,709,545
2024-11-20	11.730	12.180	11.580	12.020	11.910	16,882,101
2024-11-19	11.950	12.020	11.160	11.770	11.662	19,307,385
2024-11-18	11.880	12.660	11.810	12.050	11.940	19,105,480
2024-11-15	12.080	12.200	11.560	11.660	11.553	12,460,480
2024-11-14	12.080	12.800	11.940	12.000	11.890	19,064,900
2024-11-13	12.430	12.570	11.840	12.030	11.920	20,553,620
2024-11-12	12.870	13.170	12.400	12.610	12.494	19,951,556
2024-11-11	12.540	12.930	12.400	12.840	12.722	22,712,600
2024-11-08	12.550	14.240	12.550	12.710	12.594	33,116,788
2024-11-07	12.730	12.930	12.230	12.380	12.267	32,694,617
2024-11-06	13.050	14.500	12.910	13.220	13.099	45,453,543
2024-11-05	12.500	13.510	12.500	13.330	13.208	47,835,113
2024-11-04	13.220	14.170	12.510	13.050	12.930	62,503,179
2024-11-01	11.100	12.360	11.000	12.360	12.247	23,203,147
2024-10-31	10.150	10.440	9.910	10.300	10.206	17,297,908
2024-10-30	9.900	10.290	9.890	10.130	10.037	16,050,771
2024-10-29	9.950	10.300	9.840	9.890	9.799	13,822,650
2024-10-28	9.920	10.000	9.790	9.910	9.819	8,778,090

← NewerPage 8 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.