Shandong Ruifeng Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.850 | 10.080 | 9.850 | 9.920 | 9.829 | 7,579,955 |
| 2024-10-24 | 9.900 | 10.120 | 9.800 | 9.860 | 9.770 | 9,448,015 |
| 2024-10-23 | 10.140 | 10.320 | 9.920 | 9.990 | 9.898 | 10,721,004 |
| 2024-10-22 | 10.610 | 10.670 | 10.100 | 10.220 | 10.126 | 15,556,414 |
| 2024-10-21 | 10.500 | 10.800 | 10.200 | 10.700 | 10.602 | 22,251,883 |
| 2024-10-18 | 10.270 | 10.760 | 10.150 | 10.470 | 10.374 | 24,088,287 |
| 2024-10-17 | 10.180 | 10.760 | 10.110 | 10.420 | 10.325 | 23,172,112 |
| 2024-10-16 | 10.000 | 10.390 | 9.840 | 9.990 | 9.898 | 17,361,768 |
| 2024-10-15 | 9.750 | 10.900 | 9.750 | 10.220 | 10.126 | 29,519,002 |
| 2024-10-14 | 8.900 | 10.390 | 8.800 | 9.950 | 9.859 | 17,004,470 |
| 2024-10-11 | 9.310 | 9.330 | 8.750 | 8.900 | 8.818 | 8,800,850 |
| 2024-10-10 | 9.280 | 9.650 | 9.040 | 9.340 | 9.254 | 9,707,579 |
| 2024-10-09 | 10.190 | 10.190 | 9.040 | 9.060 | 8.977 | 15,964,323 |
| 2024-10-08 | 11.000 | 11.190 | 9.790 | 10.500 | 10.404 | 22,915,910 |
| 2024-09-30 | 8.970 | 9.680 | 8.560 | 9.510 | 9.423 | 19,228,062 |
| 2024-09-27 | 8.100 | 8.550 | 8.000 | 8.410 | 8.333 | 10,198,900 |
| 2024-09-26 | 7.700 | 8.000 | 7.630 | 8.000 | 7.927 | 5,452,910 |
| 2024-09-25 | 7.700 | 7.900 | 7.640 | 7.700 | 7.629 | 5,736,000 |
| 2024-09-24 | 7.360 | 7.630 | 7.360 | 7.620 | 7.550 | 5,201,582 |
| 2024-09-23 | 7.340 | 7.380 | 7.240 | 7.320 | 7.253 | 2,289,550 |
| 2024-09-20 | 7.490 | 7.490 | 7.270 | 7.300 | 7.233 | 3,003,460 |
| 2024-09-19 | 7.260 | 7.530 | 7.250 | 7.460 | 7.392 | 4,237,412 |
| 2024-09-18 | 7.310 | 7.320 | 7.020 | 7.200 | 7.134 | 2,942,500 |
| 2024-09-13 | 7.490 | 7.500 | 7.260 | 7.260 | 7.194 | 3,751,200 |
| 2024-09-12 | 7.600 | 7.690 | 7.420 | 7.430 | 7.362 | 4,719,950 |
| 2024-09-11 | 7.520 | 7.620 | 7.450 | 7.550 | 7.481 | 3,432,700 |
| 2024-09-10 | 7.470 | 7.560 | 7.390 | 7.520 | 7.451 | 3,151,000 |
| 2024-09-09 | 7.380 | 7.540 | 7.350 | 7.490 | 7.421 | 3,234,500 |
| 2024-09-06 | 7.780 | 7.780 | 7.430 | 7.450 | 7.382 | 6,681,900 |
| 2024-09-05 | 7.830 | 7.910 | 7.700 | 7.750 | 7.679 | 9,426,170 |
| 2024-09-04 | 7.540 | 8.330 | 7.480 | 7.900 | 7.828 | 13,514,020 |
| 2024-09-03 | 7.620 | 7.700 | 7.530 | 7.590 | 7.520 | 3,084,000 |
| 2024-09-02 | 7.690 | 7.800 | 7.610 | 7.610 | 7.540 | 4,266,000 |
| 2024-08-30 | 7.610 | 7.880 | 7.550 | 7.720 | 7.649 | 5,787,061 |
| 2024-08-29 | 7.520 | 7.610 | 7.390 | 7.600 | 7.530 | 2,929,701 |
| 2024-08-28 | 7.450 | 7.580 | 7.400 | 7.490 | 7.421 | 2,853,200 |
| 2024-08-27 | 7.610 | 7.630 | 7.430 | 7.450 | 7.382 | 2,742,300 |
| 2024-08-26 | 7.550 | 7.710 | 7.450 | 7.600 | 7.530 | 3,969,900 |
| 2024-08-23 | 7.690 | 7.690 | 7.410 | 7.530 | 7.461 | 4,279,600 |
| 2024-08-22 | 7.800 | 7.800 | 7.600 | 7.610 | 7.540 | 3,593,300 |
| 2024-08-21 | 7.670 | 7.830 | 7.580 | 7.750 | 7.679 | 4,616,700 |
| 2024-08-20 | 7.840 | 8.100 | 7.620 | 7.640 | 7.570 | 7,096,300 |
| 2024-08-19 | 7.850 | 7.940 | 7.750 | 7.800 | 7.729 | 2,753,300 |
| 2024-08-16 | 8.120 | 8.190 | 7.870 | 7.880 | 7.808 | 5,316,199 |
| 2024-08-15 | 8.120 | 8.220 | 7.980 | 8.130 | 8.056 | 3,289,910 |
| 2024-08-14 | 8.250 | 8.250 | 8.090 | 8.100 | 8.026 | 2,777,700 |
| 2024-08-13 | 8.130 | 8.220 | 8.010 | 8.220 | 8.145 | 2,964,600 |
| 2024-08-12 | 8.140 | 8.230 | 8.020 | 8.110 | 8.036 | 3,113,400 |
| 2024-08-09 | 8.280 | 8.370 | 8.130 | 8.140 | 8.065 | 3,714,736 |
| 2024-08-08 | 8.350 | 8.350 | 8.130 | 8.260 | 8.184 | 4,964,000 |
| 2024-08-07 | 8.500 | 8.550 | 8.320 | 8.350 | 8.274 | 6,607,636 |
| 2024-08-06 | 8.310 | 8.580 | 8.250 | 8.480 | 8.402 | 8,196,130 |
| 2024-08-05 | 8.770 | 8.860 | 8.270 | 8.270 | 8.194 | 14,502,448 |
| 2024-08-02 | 8.520 | 9.350 | 8.390 | 8.950 | 8.868 | 19,332,258 |
| 2024-08-01 | 8.430 | 8.660 | 8.430 | 8.510 | 8.432 | 5,633,700 |
| 2024-07-31 | 8.220 | 8.450 | 8.100 | 8.450 | 8.373 | 5,824,310 |
| 2024-07-30 | 8.160 | 8.370 | 8.100 | 8.240 | 8.165 | 5,399,200 |
| 2024-07-29 | 8.150 | 8.210 | 7.960 | 8.160 | 8.085 | 4,089,270 |
| 2024-07-26 | 7.920 | 8.250 | 7.880 | 8.180 | 8.105 | 5,667,670 |
| 2024-07-25 | 7.800 | 7.950 | 7.710 | 7.870 | 7.798 | 4,098,500 |
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.