Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	62.610	62.930	59.410	59.870	42.996	787,020
2024-01-19	64.090	64.690	62.090	63.000	45.244	758,758
2024-01-18	64.000	65.820	62.590	64.090	46.027	684,524
2024-01-17	66.440	66.840	64.640	64.640	46.421	335,530
2024-01-16	66.800	67.320	66.020	66.430	47.707	369,850
2024-01-15	66.930	67.360	66.640	66.800	47.973	349,700
2024-01-12	67.130	67.450	66.600	67.250	48.296	418,158
2024-01-11	67.800	68.010	66.390	67.130	48.210	630,110
2024-01-10	67.960	67.960	66.200	67.450	48.440	665,600
2024-01-09	66.750	67.830	66.000	67.660	48.590	606,697
2024-01-08	69.900	69.900	66.630	66.710	47.908	1,160,940
2024-01-05	68.540	69.760	67.880	69.000	49.553	855,145
2024-01-04	69.140	69.140	67.830	68.530	49.215	538,200
2024-01-03	69.000	69.690	68.390	69.130	49.646	510,346
2024-01-02	69.510	70.200	67.970	69.330	49.790	1,026,169
2023-12-29	69.350	70.290	68.140	70.000	50.271	1,279,157
2023-12-28	68.600	70.170	67.610	69.690	50.048	1,243,352
2023-12-27	69.420	69.990	66.840	68.360	49.093	864,809
2023-12-26	60.900	69.380	60.900	68.710	49.344	871,565
2023-12-25	69.500	70.500	68.370	68.800	49.409	872,136
2023-12-22	68.450	70.280	67.900	69.500	49.912	1,021,540
2023-12-21	68.500	68.700	67.400	68.130	48.928	600,154
2023-12-20	69.000	69.350	67.830	68.100	48.906	722,020
2023-12-19	68.950	69.910	67.530	68.590	49.258	969,020
2023-12-18	70.000	70.700	69.110	69.460	49.883	692,193
2023-12-15	71.650	76.080	70.070	70.600	50.702	1,647,042
2023-12-14	70.000	73.200	69.860	72.520	52.081	2,467,272
2023-12-13	70.780	70.980	69.110	69.620	49.998	824,460
2023-12-12	73.990	73.990	70.930	71.000	50.989	878,676
2023-12-11	73.230	74.770	71.620	73.620	52.871	599,040
2023-12-08	73.100	73.440	72.060	72.730	52.231	497,510
2023-12-07	74.200	74.200	72.550	72.990	52.418	599,885
2023-12-06	72.950	74.120	72.770	73.570	52.835	376,463
2023-12-05	74.000	74.300	72.760	73.010	52.432	422,370
2023-12-04	74.490	75.090	73.870	74.010	53.151	595,648
2023-12-01	75.080	75.600	74.230	74.500	53.502	499,850
2023-11-30	75.250	75.890	73.930	75.300	54.077	394,420
2023-11-29	75.500	75.500	73.900	74.850	53.754	370,630
2023-11-28	75.010	76.170	74.880	75.100	53.933	420,597
2023-11-27	75.900	76.200	74.810	75.360	54.120	375,532
2023-11-24	76.600	76.600	74.700	75.620	54.307	666,991
2023-11-23	75.870	76.500	74.960	76.310	54.802	341,510
2023-11-22	76.600	76.800	74.810	75.090	53.926	438,711
2023-11-21	77.250	77.260	75.960	76.170	54.702	651,315
2023-11-20	77.200	77.790	75.260	76.680	55.068	821,624
2023-11-17	74.300	77.300	74.300	77.250	55.477	857,712
2023-11-16	75.660	75.680	74.420	74.860	53.761	495,851
2023-11-15	74.020	76.680	74.020	75.860	54.479	1,323,634
2023-11-14	72.950	74.900	72.680	73.510	52.792	847,730
2023-11-13	70.500	73.200	70.360	72.950	52.389	1,132,010
2023-11-10	70.860	71.390	69.500	70.100	50.343	802,100
2023-11-09	72.160	72.160	70.230	70.750	50.809	550,940
2023-11-08	71.710	72.520	70.320	71.190	51.125	469,891
2023-11-07	71.720	72.100	70.030	71.500	51.348	641,771
2023-11-06	71.000	71.870	69.670	71.360	51.247	1,145,768
2023-11-03	67.680	70.630	67.320	69.800	50.127	1,639,189
2023-11-02	68.290	69.140	67.430	67.670	48.597	799,240
2023-11-01	68.930	68.980	67.520	68.800	49.409	830,160
2023-10-31	72.230	72.900	67.500	69.100	49.624	1,991,576
2023-10-30	70.000	73.780	69.990	72.500	52.066	2,409,510

← NewerPage 12 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.