Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	49.060	51.830	49.050	50.300	49.805	2,507,135
2026-07-17	49.170	50.600	48.600	48.990	48.508	1,920,860
2026-07-16	49.060	49.850	48.020	49.490	49.003	1,188,890
2026-07-15	48.220	49.560	47.800	49.560	49.072	1,267,589
2026-07-14	46.700	48.770	45.530	48.450	47.973	1,965,233
2026-07-13	46.180	46.730	45.500	46.230	45.775	1,319,728
2026-07-10	45.990	46.880	44.650	46.200	45.745	1,358,369
2026-07-09	46.100	46.670	45.330	45.990	45.537	1,438,417
2026-07-08	46.820	47.080	45.500	46.100	45.646	1,335,520
2026-07-07	47.860	48.100	46.310	46.670	46.211	1,149,849
2026-07-06	47.540	48.990	46.810	47.670	47.201	1,385,620
2026-07-03	48.040	48.400	46.880	47.550	47.082	1,462,836
2026-07-02	46.740	47.750	46.180	47.150	46.686	1,191,750
2026-07-01	46.160	47.680	44.890	46.810	46.349	1,506,950
2026-06-30	46.800	46.800	44.780	46.400	45.943	1,303,536
2026-06-29	46.000	47.490	44.540	46.420	45.963	1,752,286
2026-06-26	46.590	47.360	45.000	45.620	45.171	1,348,174
2026-06-25	47.770	48.400	46.600	46.820	46.359	1,753,864
2026-06-24	48.160	49.500	47.710	48.300	47.825	1,553,481
2026-06-23	49.000	49.600	47.380	48.200	47.726	1,683,513
2026-06-22	49.290	49.470	45.000	49.240	48.755	2,871,563
2026-06-18	50.490	50.850	48.700	49.810	49.320	1,608,674
2026-06-17	50.150	50.540	49.550	50.000	49.508	1,104,290
2026-06-16	52.500	53.650	49.920	50.030	49.538	2,057,142
2026-06-15	52.980	55.500	52.600	53.280	52.756	2,289,394
2026-06-12	51.220	53.880	50.560	52.120	51.607	4,285,402
2026-06-11	51.280	51.500	49.570	51.100	50.597	1,790,270
2026-06-10	49.410	51.500	49.000	51.010	50.508	1,106,530
2026-06-09	50.850	50.850	49.000	49.790	49.300	1,628,129
2026-06-08	50.370	51.230	49.120	49.960	49.468	1,625,390
2026-06-05	50.800	51.820	50.050	50.820	50.320	1,116,955
2026-06-04	52.610	53.190	50.760	51.120	50.617	1,390,263
2026-06-03	52.850	53.750	51.420	52.960	52.439	1,210,220
2026-06-02	54.580	55.190	52.760	52.830	52.310	1,521,095
2026-06-01	55.140	55.560	53.290	54.590	54.053	2,730,144
2026-05-29	69.610	70.000	67.620	68.930	51.313	1,752,990
2026-05-28	69.990	70.190	68.000	69.540	51.767	1,218,890
2026-05-27	70.940	71.300	68.870	69.720	51.901	1,043,605
2026-05-26	69.140	71.220	68.430	70.610	52.564	1,197,710
2026-05-25	71.610	71.610	68.860	69.140	51.469	1,565,595
2026-05-22	71.160	72.360	70.820	70.880	52.765	1,308,894
2026-05-21	72.610	73.960	71.020	71.160	52.973	1,565,699
2026-05-20	72.490	73.000	71.500	72.600	54.045	965,900
2026-05-19	71.880	73.580	71.290	72.900	54.268	1,361,100
2026-05-18	73.550	74.490	71.120	71.860	53.494	1,428,869
2026-05-15	75.310	76.000	73.100	74.240	55.266	1,983,502
2026-05-14	78.000	78.720	75.080	75.310	56.062	3,086,849
2026-05-13	80.560	81.800	78.900	79.100	58.884	2,323,319
2026-05-12	79.390	81.380	78.700	80.660	60.045	2,216,629
2026-05-11	79.230	80.060	78.110	79.300	59.033	1,620,387
2026-05-08	82.700	82.800	78.900	79.230	58.981	1,720,568
2026-05-07	83.490	83.490	80.660	82.000	61.043	1,893,319
2026-05-06	85.000	85.500	82.300	83.700	62.308	2,694,119
2026-04-30	87.560	87.850	84.500	84.750	63.090	1,784,381
2026-04-29	87.060	87.800	86.060	87.560	65.182	2,088,954
2026-04-28	83.030	88.000	83.000	86.680	64.527	3,658,357
2026-04-27	77.950	85.190	77.770	83.200	61.936	4,185,525
2026-04-24	78.610	79.970	77.810	79.000	58.809	1,131,260
2026-04-23	78.910	79.000	77.730	78.400	58.363	926,120
2026-04-22	76.760	79.100	76.530	78.910	58.742	1,533,262

← NewerPage 2 of 21 · 1,215 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.