Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.050	38.370	36.900	37.910	27.755	973,440
2024-07-24	37.180	37.290	36.600	37.110	27.169	1,151,052
2024-07-23	38.630	38.680	37.200	37.200	27.235	1,267,175
2024-07-22	39.200	39.350	38.460	38.690	28.326	1,221,640
2024-07-19	38.480	39.530	37.700	39.190	28.692	1,774,813
2024-07-18	37.000	38.610	36.390	38.350	28.077	1,879,524
2024-07-16	38.010	38.040	37.100	37.220	27.250	1,538,401
2024-07-15	38.650	38.690	37.750	38.000	27.821	1,366,820
2024-07-12	39.460	39.880	38.250	38.700	28.333	1,565,495
2024-07-11	39.080	39.600	38.530	39.380	28.831	1,248,130
2024-07-10	39.000	40.090	38.560	38.760	28.377	971,937
2024-07-09	39.990	39.990	38.660	39.170	28.677	1,193,435
2024-07-08	40.420	40.670	39.640	39.850	29.175	978,380
2024-07-05	40.660	41.620	40.330	40.860	29.914	1,062,170
2024-07-04	42.560	42.590	41.110	41.400	30.310	1,086,481
2024-07-03	42.660	43.230	42.590	42.600	31.188	573,239
2024-07-02	44.340	44.490	42.780	43.030	31.503	828,882
2024-07-01	44.390	45.130	43.370	44.260	32.404	774,410
2024-06-28	43.300	45.350	42.980	44.540	32.609	1,949,739
2024-06-27	43.870	44.170	43.020	43.200	31.628	1,004,770
2024-06-26	43.310	44.560	42.630	44.190	32.352	1,145,300
2024-06-25	43.280	44.380	43.280	43.700	31.994	723,608
2024-06-24	45.360	45.690	43.900	43.960	32.184	1,147,538
2024-06-21	46.100	46.150	45.020	45.250	33.128	941,980
2024-06-20	46.690	47.150	45.720	46.100	33.751	1,603,670
2024-06-19	48.110	48.350	46.880	46.880	34.322	1,013,220
2024-06-18	48.220	48.440	47.950	48.110	35.222	1,207,018
2024-06-17	47.880	48.640	47.880	48.170	35.266	733,858
2024-06-14	49.000	49.100	47.800	48.410	35.442	1,193,309
2024-06-13	50.050	50.180	49.100	49.100	35.947	1,186,605
2024-06-12	50.900	51.470	49.880	50.030	36.628	1,380,905
2024-06-11	50.380	51.360	49.310	51.200	37.485	1,080,508
2024-06-07	50.300	50.750	49.800	50.350	36.862	1,017,510
2024-06-06	51.000	51.170	49.960	50.010	36.613	1,066,910
2024-06-05	51.250	51.550	50.510	50.510	36.979	672,490
2024-06-04	50.960	51.290	50.490	51.280	37.543	712,270
2024-06-03	52.000	52.000	50.460	50.970	37.316	1,047,150
2024-05-31	52.030	52.520	51.310	51.320	37.572	865,540
2024-05-30	51.860	52.450	51.230	52.030	38.092	794,413
2024-05-29	52.090	52.860	51.700	52.420	37.646	780,130
2024-05-28	52.300	52.500	51.880	52.100	37.416	955,500
2024-05-27	53.220	53.300	51.600	52.310	37.567	1,780,739
2024-05-24	52.730	53.140	51.700	52.840	37.947	1,262,560
2024-05-23	53.740	53.740	51.860	52.290	37.552	1,123,622
2024-05-22	53.430	53.950	52.760	53.840	38.665	1,034,602
2024-05-21	54.390	54.390	53.170	53.380	38.335	1,126,385
2024-05-20	56.330	56.620	54.020	54.460	39.111	2,068,195
2024-05-17	55.470	56.360	55.300	56.060	40.260	1,358,630
2024-05-16	56.130	57.000	55.300	55.800	40.073	1,450,785
2024-05-15	55.990	57.100	55.710	56.060	40.260	842,660
2024-05-14	55.910	57.200	55.750	56.070	40.267	1,237,340
2024-05-13	55.400	56.490	54.490	56.280	40.418	1,559,089
2024-05-10	56.760	57.150	55.350	55.580	39.915	1,419,080
2024-05-09	57.580	58.170	56.480	56.750	40.755	1,620,585
2024-05-08	60.050	60.380	57.320	57.550	41.330	1,238,900
2024-05-07	60.370	60.670	59.500	60.050	43.125	1,467,700
2024-05-06	58.300	60.540	57.710	60.450	43.412	1,560,421
2024-04-30	57.580	58.490	57.150	57.900	41.581	943,410
2024-04-29	57.450	58.090	55.880	57.880	41.567	1,860,198
2024-04-26	55.800	57.720	55.290	57.560	41.337	2,760,683

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5500 CNY
2026-06-01	1.5600 CNY
2025-09-03	0.3500 CNY
2025-05-26	0.4100 CNY
2024-09-13	0.1800 CNY
2024-05-30	1.0000 CNY
2023-04-25	1.6300 CNY
2022-05-16	0.8330 CNY
2021-09-23	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.