Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	62.000	75.000	61.400	73.290	52.634	5,970,924
2023-04-26	63.150	64.960	63.050	63.570	45.653	1,099,586
2023-04-25	63.360	65.500	63.090	64.050	45.998	1,599,711
2023-04-24	65.000	66.080	64.550	65.050	45.545	1,152,521
2023-04-21	67.280	67.780	65.220	65.500	45.860	1,137,890
2023-04-20	68.380	68.490	65.660	66.780	46.757	1,863,066
2023-04-19	68.110	68.350	67.500	68.250	47.786	1,593,580
2023-04-18	69.400	70.240	68.230	68.380	47.877	929,255
2023-04-17	68.000	69.440	67.820	68.930	48.262	1,088,357
2023-04-14	68.320	69.690	68.100	68.200	47.751	1,058,439
2023-04-13	68.000	68.990	67.720	68.500	47.961	1,297,813
2023-04-12	69.010	69.760	67.800	68.150	47.716	1,443,533
2023-04-11	69.880	70.400	68.660	69.010	48.318	1,440,167
2023-04-10	69.610	70.500	68.600	70.170	49.130	1,452,721
2023-04-07	68.400	70.970	68.020	69.690	48.794	1,925,294
2023-04-06	66.500	69.000	65.730	68.610	48.038	2,233,059
2023-04-04	67.500	67.600	66.000	66.500	46.561	2,081,877
2023-04-03	68.490	68.750	66.910	67.600	47.331	2,346,653
2023-03-31	69.400	70.460	67.830	68.490	47.954	2,603,445
2023-03-30	66.670	69.900	66.450	69.650	48.766	3,182,161
2023-03-29	66.600	69.100	66.070	66.930	46.862	3,054,792
2023-03-28	66.140	67.100	65.100	65.990	46.203	2,461,254
2023-03-27	67.090	67.860	62.500	66.740	46.729	5,952,129
2023-03-24	69.810	69.990	68.400	68.560	48.003	1,750,431
2023-03-23	69.890	70.390	69.760	69.780	48.857	1,275,186
2023-03-22	70.890	70.890	69.900	70.120	49.095	1,058,847
2023-03-21	70.300	71.100	69.700	70.230	49.172	1,311,831
2023-03-20	72.600	72.900	69.380	70.220	49.165	2,953,749
2023-03-17	70.500	73.130	70.500	72.370	50.670	3,038,161
2023-03-16	71.100	71.510	69.980	70.500	49.361	1,798,501
2023-03-15	71.280	72.000	70.960	72.000	50.411	1,359,876
2023-03-14	72.170	72.300	70.350	71.280	49.907	1,733,898
2023-03-13	72.200	73.120	71.520	72.330	50.642	2,073,854
2023-03-10	73.650	73.730	72.550	72.930	51.063	1,226,305
2023-03-09	73.770	74.330	73.000	73.990	51.805	1,181,444
2023-03-08	73.050	73.550	72.500	73.530	51.483	1,677,170
2023-03-07	74.800	75.080	72.880	73.050	51.147	1,938,614
2023-03-06	76.620	76.850	74.470	74.800	52.372	2,492,519
2023-03-03	76.690	77.770	76.020	76.400	53.492	1,347,554
2023-03-02	77.920	77.990	76.000	76.390	53.485	1,572,983
2023-03-01	77.590	77.940	76.950	77.920	54.556	2,446,506
2023-02-28	75.890	77.590	75.450	77.500	54.262	2,875,745
2023-02-27	75.550	76.150	74.800	75.800	53.072	1,291,820
2023-02-24	76.390	76.390	75.330	75.330	52.743	1,326,555
2023-02-23	76.100	76.950	75.740	76.390	53.485	2,056,491
2023-02-22	75.240	76.490	74.900	76.190	53.345	2,784,498
2023-02-21	74.750	75.730	74.390	75.700	53.002	2,173,244
2023-02-20	73.680	74.800	72.660	74.750	52.337	2,415,031
2023-02-17	73.500	74.200	73.230	73.860	51.714	1,722,038
2023-02-16	74.000	74.990	72.690	73.300	51.322	3,013,459
2023-02-15	76.200	76.400	73.830	73.980	51.798	3,777,294
2023-02-14	76.590	77.200	75.510	75.680	52.988	2,997,328
2023-02-13	76.220	76.580	75.930	76.440	53.520	3,215,124
2023-02-10	75.980	76.410	75.550	75.950	53.177	2,412,109
2023-02-09	75.670	75.780	74.800	75.660	52.974	2,661,398
2023-02-08	74.820	76.600	74.820	75.570	52.911	4,368,274
2023-02-07	75.380	75.980	74.370	74.740	52.330	3,562,909
2023-02-06	76.150	76.600	74.880	75.400	52.792	3,720,319
2023-02-03	78.110	78.200	74.570	76.830	53.793	6,245,233
2023-02-02	78.180	78.760	77.700	78.110	54.689	3,612,601

← NewerPage 15 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.