Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	55.270	56.450	54.790	55.810	40.080	1,018,030
2024-04-24	53.470	55.400	53.000	55.270	39.692	1,536,860
2024-04-23	54.200	54.470	52.510	53.000	38.062	1,594,882
2024-04-22	54.500	55.490	52.800	54.250	38.960	1,557,789
2024-04-19	51.600	54.510	51.370	54.450	39.104	2,574,132
2024-04-18	51.500	52.990	50.050	52.410	37.638	2,704,882
2024-04-17	52.390	52.700	51.280	52.100	37.416	2,689,347
2024-04-16	53.630	53.990	52.110	52.120	37.430	1,392,084
2024-04-15	55.000	55.560	52.250	53.630	38.515	2,101,005
2024-04-12	56.530	56.530	54.510	54.700	39.283	1,179,595
2024-04-11	56.500	57.080	56.250	56.420	40.518	1,092,712
2024-04-10	57.500	57.980	55.850	56.700	40.719	1,497,990
2024-04-09	56.950	57.800	55.800	57.530	41.315	1,840,149
2024-04-08	58.280	58.600	56.210	57.060	40.978	2,572,964
2024-04-03	59.600	60.970	57.990	58.660	42.127	3,902,327
2024-04-02	66.390	66.410	60.130	60.730	43.614	7,723,148
2024-04-01	66.710	67.760	65.880	67.580	48.533	901,491
2024-03-29	65.730	66.600	65.440	66.600	47.829	1,022,060
2024-03-28	65.660	66.500	65.300	65.730	47.204	776,880
2024-03-27	67.500	67.500	65.600	65.660	47.154	1,031,225
2024-03-26	67.500	67.500	66.080	66.830	47.994	537,264
2024-03-25	67.370	68.450	66.360	66.420	47.700	872,950
2024-03-22	67.850	68.440	66.570	67.370	48.382	576,095
2024-03-21	69.900	70.250	67.500	67.850	48.727	786,760
2024-03-20	71.170	71.170	69.000	69.900	50.199	615,048
2024-03-19	70.150	72.270	69.530	71.170	51.111	1,018,777
2024-03-18	69.370	70.360	68.000	70.150	50.379	963,196
2024-03-15	66.900	69.470	66.800	69.420	49.854	804,050
2024-03-14	67.210	68.060	66.900	67.010	48.124	532,090
2024-03-13	68.400	68.720	67.280	67.600	48.547	620,230
2024-03-12	68.980	69.780	68.010	68.390	49.115	920,790
2024-03-11	69.830	69.970	68.000	69.150	49.660	846,847
2024-03-08	68.650	70.500	68.650	70.190	50.407	783,380
2024-03-07	69.090	70.600	68.180	69.000	49.553	631,957
2024-03-06	70.620	70.620	67.800	69.230	49.718	1,003,340
2024-03-05	69.030	71.000	68.600	70.620	50.716	1,475,730
2024-03-04	67.080	69.500	66.410	68.600	49.265	1,052,740
2024-03-01	65.170	67.180	64.460	67.070	48.167	1,158,482
2024-02-29	64.450	65.400	64.010	65.170	46.802	1,012,505
2024-02-28	65.180	66.160	64.300	64.450	46.285	1,167,579
2024-02-27	63.950	65.180	63.070	65.180	46.809	587,454
2024-02-26	64.920	65.090	63.460	63.950	45.926	678,080
2024-02-23	64.530	65.000	63.760	64.920	46.623	662,480
2024-02-22	64.360	65.370	63.630	64.530	46.342	965,738
2024-02-21	64.330	67.550	63.790	64.860	46.579	1,149,815
2024-02-20	64.450	66.220	64.020	65.030	46.702	1,000,859
2024-02-19	66.940	66.940	63.290	65.330	46.917	2,365,547
2024-02-08	63.700	68.500	63.700	66.000	47.398	3,060,555
2024-02-07	61.440	65.990	60.020	63.700	45.746	3,616,902
2024-02-06	57.500	61.590	56.130	61.440	44.123	3,196,486
2024-02-05	55.600	61.160	51.200	58.920	42.314	2,910,730
2024-02-02	55.270	56.780	53.530	55.310	39.721	1,566,148
2024-02-01	55.000	56.500	53.100	54.800	39.355	2,066,739
2024-01-31	56.690	56.690	53.190	54.000	38.780	1,416,615
2024-01-30	58.100	58.100	55.700	56.700	40.719	745,026
2024-01-29	59.350	59.790	58.020	58.100	41.725	453,960
2024-01-26	60.100	60.450	58.770	59.350	42.622	557,338
2024-01-25	59.300	60.400	58.070	60.160	43.204	568,335
2024-01-24	59.700	60.780	57.820	59.300	42.587	726,649
2024-01-23	59.010	60.780	58.000	59.700	42.874	995,440

← NewerPage 11 of 21 · 1,211 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.