Shandong Ruifeng Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.100	18.110	16.210	17.510	17.510	22,967,940
2026-10-16	18.190	18.300	16.950	17.100	17.100	22,341,419
2026-10-15	17.760	19.200	17.700	17.780	17.780	26,223,049
2026-10-14	18.130	19.120	18.100	18.610	18.610	25,363,199
2026-10-13	16.820	18.570	16.710	18.270	18.270	25,623,031
2026-10-12	18.480	18.580	17.540	17.550	17.550	23,064,699
2026-10-09	19.830	20.000	18.060	18.850	18.850	29,446,473
2026-10-08	20.780	22.490	20.240	20.340	20.340	29,496,141
2026-09-30	22.010	22.110	20.270	20.380	20.380	27,950,746
2026-09-29	21.470	22.660	21.020	21.930	21.930	33,466,105
2026-09-28	23.270	23.560	21.360	21.470	21.470	28,115,016
2026-09-24	24.710	24.800	23.100	23.140	23.140	29,706,691
2026-09-23	22.590	24.960	22.330	24.570	24.570	47,000,793
2026-09-22	22.700	22.900	22.190	22.270	22.270	26,443,221
2026-09-21	22.330	22.620	21.730	22.460	22.460	37,500,977
2026-09-18	22.800	22.830	21.010	21.950	21.950	54,405,457
2026-09-17	19.500	22.430	19.410	21.220	21.220	76,255,094
2026-09-16	16.540	19.850	16.370	19.850	19.850	55,579,500
2026-09-15	16.160	17.130	16.030	16.540	16.540	18,303,699
2026-09-14	15.490	16.450	15.310	16.270	16.270	13,290,200
2026-09-11	15.710	15.940	15.100	15.720	15.720	12,925,200
2026-09-10	16.030	16.390	15.830	16.040	16.040	10,199,300
2026-09-09	15.980	16.520	15.970	16.200	16.200	12,984,770
2026-09-08	15.840	16.350	15.660	16.060	16.060	13,216,188
2026-09-07	15.580	15.990	15.360	15.850	15.850	14,318,688
2026-09-04	16.210	16.420	15.240	15.360	15.360	16,262,893
2026-09-03	16.450	16.600	16.040	16.130	16.130	11,609,418
2026-09-02	16.200	16.700	16.090	16.330	16.330	14,472,380
2026-09-01	17.230	17.260	16.660	16.700	16.700	18,093,500
2026-08-31	16.740	17.520	16.600	17.160	17.160	27,180,400
2026-08-28	17.200	17.980	17.080	17.160	17.160	25,705,721
2026-08-27	16.110	17.890	16.110	17.110	17.110	33,980,723
2026-08-26	16.090	16.280	15.530	16.080	16.080	20,039,246
2026-08-25	15.950	16.200	15.280	16.000	16.000	21,144,900
2026-08-24	16.890	16.970	15.670	15.980	15.980	24,517,699
2026-08-21	16.800	17.180	16.430	16.760	16.760	29,495,463
2026-08-20	18.660	19.080	16.920	17.000	17.000	50,295,977
2026-08-19	19.310	21.100	18.560	18.810	18.810	76,495,586
2026-08-18	20.000	20.160	18.200	19.380	19.380	82,659,336
2026-08-17	16.530	16.870	16.080	16.800	16.800	26,204,824
2026-08-14	14.950	17.020	14.770	16.880	16.880	39,071,160
2026-08-13	14.760	15.110	14.530	14.540	14.540	11,807,732
2026-08-12	14.570	14.820	14.570	14.750	14.750	8,970,001
2026-08-11	14.700	14.890	14.550	14.640	14.640	11,768,385
2026-08-10	14.930	14.980	14.520	14.810	14.810	14,100,890
2026-08-07	14.400	15.220	13.960	14.950	14.950	22,984,607
2026-08-06	13.840	14.400	13.840	14.310	14.310	16,572,801
2026-08-05	13.650	14.100	13.480	14.000	14.000	15,028,107
2026-08-04	13.120	13.550	12.940	13.440	13.440	13,667,452
2026-08-03	12.860	13.000	12.680	12.970	12.970	10,644,045
2026-07-31	13.030	13.480	12.780	12.790	12.790	18,919,422
2026-07-30	13.100	13.110	12.230	12.300	12.300	16,807,188
2026-07-29	13.060	13.320	12.570	13.240	13.240	18,908,092
2026-07-28	13.950	14.180	12.750	12.840	12.840	29,657,113
2026-07-27	13.260	14.450	13.180	14.370	14.370	23,760,533
2026-07-24	13.000	13.420	12.820	13.180	13.180	11,324,660
2026-07-23	12.880	13.320	12.790	13.280	13.280	12,784,814
2026-07-22	13.260	13.400	12.760	12.830	12.830	13,561,802
2026-07-21	12.600	13.360	11.320	13.360	13.360	19,498,770
2026-07-20	13.830	13.950	12.100	12.450	12.450	17,651,484

Page 1 of 21 · 1,215 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.