Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	82.000	82.500	77.240	78.660	55.074	9,361,283
2023-01-31	83.000	84.700	81.500	81.900	57.343	3,489,624
2023-01-30	85.950	86.500	83.730	84.590	59.226	2,349,849
2023-01-20	84.300	85.100	83.680	85.090	59.577	1,403,759
2023-01-19	84.290	84.880	83.010	84.790	59.366	1,873,955
2023-01-18	85.160	85.540	83.450	84.500	59.163	1,695,374
2023-01-17	85.020	85.860	84.500	85.450	59.829	1,555,368
2023-01-16	86.380	86.900	84.500	85.030	59.535	1,745,949
2023-01-13	84.510	86.590	83.730	86.380	60.480	1,173,736
2023-01-12	85.450	85.700	84.250	84.500	59.163	630,782
2023-01-11	86.000	86.600	85.050	85.510	59.871	775,521
2023-01-10	85.410	86.150	84.030	86.150	60.319	1,201,027
2023-01-09	88.500	88.650	85.420	85.670	59.983	1,461,952
2023-01-06	85.030	89.590	84.440	87.780	61.460	2,168,125
2023-01-05	86.560	86.560	84.900	85.000	59.513	1,380,589
2023-01-04	88.150	88.150	85.660	87.040	60.942	1,095,965
2023-01-03	86.470	88.600	86.120	88.010	61.621	1,241,948
2022-12-30	88.020	88.740	85.310	87.100	60.984	1,665,301
2022-12-29	87.510	91.260	86.160	88.010	61.621	1,786,157
2022-12-28	86.000	88.500	85.550	87.470	61.243	1,590,912
2022-12-27	85.280	87.460	84.460	86.990	60.907	1,330,075
2022-12-26	83.900	85.390	82.680	85.000	59.513	1,581,563
2022-12-23	87.000	88.000	81.080	83.960	58.785	2,810,862
2022-12-22	89.000	89.170	87.000	87.000	60.914	973,830
2022-12-21	89.000	89.650	88.050	89.490	62.657	666,165
2022-12-20	88.350	89.570	86.690	89.000	62.314	971,157
2022-12-19	88.480	89.680	87.430	88.380	61.880	1,141,933
2022-12-16	89.910	90.180	89.000	89.680	62.790	673,495
2022-12-15	90.030	90.690	89.350	89.710	62.811	857,148
2022-12-14	90.010	91.300	89.070	90.030	63.035	906,102
2022-12-13	90.270	91.370	89.170	89.750	62.839	919,115
2022-12-12	92.900	92.900	90.020	91.080	63.770	1,522,056
2022-12-09	90.500	93.500	90.000	92.850	65.010	3,015,400
2022-12-08	90.680	92.000	89.650	90.700	63.504	1,142,548
2022-12-07	89.980	91.800	89.100	90.790	63.567	1,348,929
2022-12-06	88.050	90.870	87.780	90.000	63.014	1,282,918
2022-12-05	91.400	91.690	87.780	88.790	62.167	2,279,986
2022-12-02	91.180	92.450	90.020	91.400	63.995	1,348,206
2022-12-01	94.010	94.670	90.700	91.460	64.037	2,507,687
2022-11-30	92.140	94.720	90.840	94.720	66.319	2,899,386
2022-11-29	90.200	92.980	88.390	92.740	64.933	2,767,911
2022-11-28	86.000	91.500	85.990	89.990	63.007	3,026,638
2022-11-25	88.440	88.460	86.330	86.420	60.508	944,922
2022-11-24	87.280	89.100	86.600	88.450	61.929	914,825
2022-11-23	86.300	88.000	85.280	87.280	61.110	965,863
2022-11-22	89.000	89.040	85.850	86.400	60.494	944,823
2022-11-21	86.000	88.650	85.790	88.290	61.817	1,462,163
2022-11-18	89.490	89.490	86.000	86.000	60.214	1,438,745
2022-11-17	89.620	90.100	87.750	89.450	62.629	1,552,144
2022-11-16	90.510	91.430	89.510	90.160	63.126	1,341,844
2022-11-15	89.160	90.600	87.130	90.500	63.364	1,679,731
2022-11-14	89.680	90.480	87.150	89.600	62.734	2,131,690
2022-11-11	90.800	91.520	88.180	88.700	62.104	1,856,605
2022-11-10	89.970	90.540	87.810	89.900	62.944	1,527,601
2022-11-09	89.680	92.480	88.200	90.700	63.504	1,430,595
2022-11-08	91.630	92.280	89.100	89.720	62.818	2,369,069
2022-11-07	93.960	95.300	89.550	91.720	64.219	3,304,472
2022-11-04	94.950	96.120	93.680	95.020	66.529	1,804,344
2022-11-03	91.700	95.670	90.650	94.400	66.095	1,977,715
2022-11-02	92.000	93.830	88.600	92.000	64.415	1,731,229

← NewerPage 16 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.