Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	81.710	82.600	79.410	79.900	57.381	1,160,113
2023-07-26	82.840	82.840	81.600	82.120	58.975	447,200
2023-07-25	83.700	84.490	82.470	82.470	59.226	743,600
2023-07-24	83.700	83.980	82.500	83.160	59.722	492,002
2023-07-21	83.180	84.600	83.100	84.350	60.576	552,110
2023-07-20	84.320	85.640	83.340	84.020	60.339	734,883
2023-07-19	84.900	84.900	83.350	84.320	60.555	624,373
2023-07-18	83.880	85.660	82.710	84.770	60.878	890,214
2023-07-17	81.500	86.350	81.500	84.130	60.418	1,209,149
2023-07-14	81.020	82.430	80.300	81.920	58.831	589,888
2023-07-13	81.000	82.300	80.580	81.600	58.601	1,103,960
2023-07-12	80.120	82.100	79.850	80.630	57.905	1,186,640
2023-07-11	80.000	80.850	78.460	80.190	57.589	678,930
2023-07-10	79.010	80.370	79.000	79.250	56.914	567,919
2023-07-07	79.100	80.570	78.600	79.000	56.734	923,596
2023-07-06	79.740	80.650	79.000	79.460	57.065	582,597
2023-07-05	80.440	80.990	79.610	80.200	57.596	697,238
2023-07-04	78.800	80.990	78.800	80.430	57.761	1,362,059
2023-07-03	79.090	80.180	78.530	78.800	56.591	755,102
2023-06-30	77.520	79.500	77.120	78.570	56.425	1,325,649
2023-06-29	77.280	77.870	76.540	77.520	55.671	1,015,042
2023-06-28	74.900	77.980	74.900	77.980	56.002	1,553,850
2023-06-27	76.400	76.720	74.700	75.480	54.206	760,630
2023-06-26	74.500	76.750	73.800	75.620	54.307	865,649
2023-06-21	75.610	75.950	74.070	74.500	53.502	559,385
2023-06-20	75.990	76.500	74.600	76.210	54.731	869,402
2023-06-19	75.100	80.990	74.390	76.000	54.580	1,585,678
2023-06-16	74.900	75.950	74.510	75.090	53.926	692,380
2023-06-15	72.800	75.480	71.600	75.190	53.998	1,498,900
2023-06-14	74.530	75.110	72.640	72.870	52.332	773,498
2023-06-13	74.750	75.930	73.250	74.550	53.538	966,070
2023-06-12	75.000	77.000	74.210	74.820	53.732	1,134,060
2023-06-09	75.820	76.790	73.320	75.490	54.213	1,779,023
2023-06-08	78.540	78.550	75.660	76.070	54.630	2,720,776
2023-06-07	80.990	83.000	78.380	78.730	56.540	1,463,082
2023-06-06	78.710	81.180	78.510	81.050	58.206	1,603,700
2023-06-05	80.000	80.500	78.680	79.300	56.950	956,421
2023-06-02	80.640	81.290	79.440	80.310	57.675	1,079,130
2023-06-01	76.100	82.500	76.100	80.980	58.156	2,395,786
2023-05-31	77.620	78.080	76.200	76.430	54.889	1,999,931
2023-05-30	76.900	78.240	76.100	78.000	56.016	648,150
2023-05-29	78.400	78.850	77.000	77.500	55.657	712,465
2023-05-26	78.040	78.770	76.530	78.500	56.375	871,201
2023-05-25	77.070	78.500	75.570	78.030	56.038	1,344,764
2023-05-24	77.670	79.450	76.530	78.000	56.016	1,679,805
2023-05-23	74.210	78.740	74.010	77.600	55.729	2,088,354
2023-05-22	73.320	74.800	72.700	74.210	53.294	920,920
2023-05-19	73.050	74.290	73.050	73.570	52.835	609,852
2023-05-18	74.700	74.700	72.690	73.790	52.993	969,996
2023-05-17	74.060	74.800	73.270	74.300	53.359	809,984
2023-05-16	75.300	75.600	73.600	74.060	53.186	627,754
2023-05-15	73.700	75.840	73.340	74.880	53.775	1,114,091
2023-05-12	73.910	74.980	72.890	73.700	52.928	762,710
2023-05-11	75.130	75.650	73.710	74.430	53.452	992,421
2023-05-10	74.500	75.130	73.860	74.940	53.818	1,185,173
2023-05-09	75.010	76.110	74.500	74.700	53.646	1,170,184
2023-05-08	75.000	76.470	74.640	75.620	54.307	1,389,303
2023-05-05	75.090	75.800	74.310	75.500	54.221	1,606,391
2023-05-04	73.410	76.180	73.410	75.470	54.199	2,563,338
2023-04-28	73.130	76.400	71.650	74.100	53.215	3,856,416

← NewerPage 14 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.