Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	64.500	68.900	64.330	68.230	49.000	1,217,450
2023-10-26	64.500	65.190	64.190	64.720	46.479	317,200
2023-10-25	66.000	66.770	64.420	64.800	46.536	505,180
2023-10-24	65.370	65.990	63.580	65.910	47.334	1,013,740
2023-10-23	67.300	67.380	64.000	64.450	46.285	1,022,710
2023-10-20	67.880	68.470	66.480	66.920	48.059	677,363
2023-10-19	67.580	68.390	67.370	67.700	48.619	513,284
2023-10-18	69.880	70.000	67.430	68.500	49.194	548,860
2023-10-17	68.810	69.700	68.510	69.680	50.041	420,226
2023-10-16	68.200	68.810	67.000	68.810	49.416	651,633
2023-10-13	68.300	68.710	67.070	67.970	48.813	419,362
2023-10-12	68.300	68.680	67.180	68.380	49.107	415,681
2023-10-11	68.620	69.560	67.160	67.430	48.425	730,203
2023-10-10	69.680	69.960	68.250	68.610	49.273	646,057
2023-10-09	70.860	71.500	69.010	69.690	50.048	694,070
2023-09-28	71.500	71.570	70.030	71.500	51.348	653,277
2023-09-27	72.300	72.700	70.720	71.440	51.305	1,156,877
2023-09-26	72.650	73.730	71.680	72.340	51.951	430,514
2023-09-25	73.690	74.230	72.530	73.170	52.547	962,344
2023-09-22	71.600	73.900	69.880	73.600	52.856	1,583,936
2023-09-21	71.140	71.790	70.080	70.310	50.493	615,399
2023-09-20	68.490	71.790	68.490	71.140	51.089	1,156,789
2023-09-19	69.000	69.150	67.450	68.600	49.265	966,190
2023-09-18	69.980	70.440	68.430	69.120	49.639	1,194,623
2023-09-15	71.200	71.200	69.700	70.000	50.271	385,395
2023-09-14	71.030	71.900	70.180	70.420	50.572	390,131
2023-09-13	71.400	71.950	70.660	71.230	51.154	359,840
2023-09-12	72.800	72.800	71.130	71.400	51.276	653,380
2023-09-11	72.990	73.200	71.100	73.000	52.425	816,480
2023-09-08	72.210	73.600	72.210	72.570	52.116	584,948
2023-09-07	74.950	75.000	72.500	73.590	52.849	1,032,750
2023-09-06	75.520	76.000	73.030	76.000	54.580	1,809,333
2023-09-05	75.400	76.800	74.830	76.300	54.795	813,246
2023-09-04	75.510	77.150	74.860	75.800	54.436	1,142,754
2023-09-01	75.290	76.000	73.980	76.000	54.580	1,059,674
2023-08-31	76.520	76.990	74.550	75.230	54.027	1,034,163
2023-08-30	76.300	78.500	75.730	76.510	54.946	1,068,120
2023-08-29	74.000	76.150	73.910	75.730	54.386	1,176,244
2023-08-28	78.280	78.990	73.570	74.010	53.151	1,355,426
2023-08-25	75.980	76.550	74.860	75.300	54.077	636,257
2023-08-24	74.290	75.940	73.110	75.300	54.077	867,109
2023-08-23	75.350	75.820	72.690	74.410	53.438	1,117,507
2023-08-22	76.000	78.190	75.070	75.390	54.142	968,805
2023-08-21	82.290	82.300	75.000	75.080	53.919	1,612,110
2023-08-18	82.480	82.780	79.610	82.500	59.248	970,846
2023-08-17	83.040	83.350	80.880	82.630	59.341	680,741
2023-08-16	83.580	83.760	81.660	82.780	59.449	364,630
2023-08-15	81.840	84.500	81.170	83.360	59.865	523,405
2023-08-14	80.900	82.890	80.530	82.580	59.305	576,148
2023-08-11	81.800	82.200	80.880	82.000	58.889	360,698
2023-08-10	79.440	82.250	79.250	82.180	59.018	492,128
2023-08-09	79.500	80.080	78.810	79.930	57.402	383,890
2023-08-08	79.320	79.590	78.210	79.280	56.935	385,450
2023-08-07	78.800	79.700	78.350	79.120	56.820	401,960
2023-08-04	79.350	80.350	78.690	78.980	56.720	616,850
2023-08-03	80.400	80.400	79.200	79.700	57.237	527,453
2023-08-02	81.000	81.000	79.600	80.330	57.689	473,522
2023-08-01	81.870	81.870	79.500	80.510	57.819	425,360
2023-07-31	81.250	81.690	79.310	80.940	58.127	644,611
2023-07-28	79.900	81.380	78.890	80.880	58.084	625,504

← NewerPage 13 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.