Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	89.370	91.100	87.400	90.880	63.630	3,375,474
2022-10-31	90.900	95.150	88.060	90.100	63.084	4,043,959
2022-10-28	100.21	101.00	88.530	91.200	63.854	5,622,137
2022-10-27	99.880	101.96	98.630	99.120	69.400	1,779,802
2022-10-26	97.150	102.28	96.390	100.08	70.072	2,568,804
2022-10-25	97.820	98.330	95.270	97.150	68.020	1,191,127
2022-10-24	97.000	99.980	96.400	97.200	68.055	1,109,546
2022-10-21	97.240	97.600	95.300	97.310	68.132	1,231,577
2022-10-20	100.01	100.41	95.180	97.500	68.265	1,691,160
2022-10-19	98.630	103.26	98.130	100.00	70.016	1,721,773
2022-10-18	98.800	102.95	96.810	99.990	70.009	1,508,800
2022-10-17	99.000	100.79	98.180	98.700	69.106	1,237,107
2022-10-14	95.980	100.28	93.500	99.350	69.561	1,389,306
2022-10-13	97.000	100.19	95.530	96.500	67.565	1,389,111
2022-10-12	96.010	98.000	92.490	97.880	68.532	1,430,358
2022-10-11	94.820	97.300	94.580	96.000	67.215	1,267,609
2022-10-10	100.10	101.14	93.600	95.880	67.131	2,911,124
2022-09-30	104.47	104.80	97.750	102.77	71.955	2,123,345
2022-09-29	99.560	105.03	98.660	104.82	73.391	1,933,914
2022-09-28	100.58	102.87	98.680	99.000	69.316	1,279,753
2022-09-27	98.990	101.39	98.010	101.00	70.716	1,626,424
2022-09-26	97.550	100.42	96.210	98.990	69.309	1,622,211
2022-09-23	98.980	100.76	97.000	98.970	69.295	884,151
2022-09-22	96.990	100.22	96.020	98.920	69.260	1,603,029
2022-09-21	99.500	100.20	97.000	97.350	68.160	1,288,951
2022-09-20	100.30	101.00	98.260	100.00	70.016	948,773
2022-09-19	100.27	101.79	98.270	99.310	69.533	1,294,962
2022-09-16	102.00	103.50	99.500	101.49	71.059	2,542,260
2022-09-15	105.03	106.15	98.890	102.00	71.416	2,761,059
2022-09-14	105.02	107.07	103.37	105.00	73.517	1,732,717
2022-09-13	107.01	108.80	105.03	106.00	74.217	2,036,629
2022-09-09	102.64	111.88	102.10	108.88	76.233	3,190,287
2022-09-08	103.54	104.77	100.85	102.10	71.486	1,447,423
2022-09-07	100.00	106.15	99.000	103.56	72.508	2,732,563
2022-09-06	101.22	101.27	98.850	100.71	70.513	1,910,891
2022-09-05	101.39	104.58	98.000	102.77	71.955	3,172,037
2022-09-02	100.50	102.50	95.800	101.53	71.087	2,231,869
2022-09-01	99.560	100.66	97.320	100.15	70.121	2,172,735
2022-08-31	99.160	101.00	97.000	99.500	69.666	2,556,012
2022-08-30	100.70	105.00	97.330	102.91	72.053	2,578,372
2022-08-29	93.110	103.00	92.390	99.900	69.946	4,592,767
2022-08-26	92.390	99.700	91.000	94.280	66.011	4,944,265
2022-08-25	83.550	95.150	83.550	92.170	64.534	5,450,957
2022-08-24	81.800	81.800	78.660	79.420	55.607	868,952
2022-08-23	82.010	82.480	80.600	81.090	56.776	845,277
2022-08-22	82.860	83.880	79.500	82.760	57.945	1,306,641
2022-08-19	81.300	83.000	79.090	83.000	58.113	1,655,565
2022-08-18	77.300	83.380	76.230	81.210	56.860	1,684,380
2022-08-17	77.770	77.900	75.800	77.740	54.430	620,899
2022-08-16	78.050	78.680	76.770	77.380	54.178	682,094
2022-08-15	78.400	78.800	77.830	78.140	54.710	663,599
2022-08-12	78.950	79.780	77.700	78.400	54.892	612,418
2022-08-11	78.980	79.850	77.520	79.080	55.369	777,244
2022-08-10	78.660	80.180	78.000	79.000	55.313	544,250
2022-08-09	78.270	79.170	77.170	78.610	55.039	700,436
2022-08-08	78.520	79.880	77.510	78.020	54.626	681,326
2022-08-05	77.590	78.990	76.200	78.670	55.081	894,679
2022-08-04	77.170	77.800	74.880	77.800	54.472	1,002,530
2022-08-03	73.210	77.460	73.210	75.730	53.023	1,514,327
2022-08-02	75.300	75.310	71.040	73.930	51.763	1,058,362

← NewerPage 17 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.