Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	68.130	69.080	65.800	68.560	47.466	2,703,126
2022-01-28	64.300	68.400	62.250	66.800	46.248	5,305,235
2022-01-27	68.300	70.660	67.700	67.700	46.871	1,268,651
2022-01-26	70.010	71.300	67.000	69.200	47.909	1,711,169
2022-01-25	70.980	72.960	68.800	70.000	48.463	1,699,229
2022-01-24	72.520	74.500	70.600	71.830	49.730	1,416,897
2022-01-21	75.000	77.180	72.300	74.000	51.232	2,152,138
2022-01-20	72.000	77.600	70.580	75.490	52.264	3,147,560
2022-01-19	72.300	72.580	70.230	71.900	49.779	1,150,630
2022-01-18	72.100	73.640	68.850	72.400	50.125	2,090,737
2022-01-17	72.550	73.440	70.300	73.440	50.845	2,036,657
2022-01-14	69.800	74.000	68.680	72.990	50.533	3,096,795
2022-01-13	68.800	72.500	67.500	70.620	48.892	3,228,358
2022-01-12	67.820	70.710	66.990	69.850	48.359	3,256,788
2022-01-11	72.770	74.990	67.820	69.920	48.408	5,763,449
2022-01-10	72.050	72.050	68.500	72.050	49.882	5,539,597
2022-01-07	62.580	62.580	59.550	60.040	41.568	1,613,262
2022-01-06	58.060	64.980	56.000	62.410	43.208	2,900,836
2022-01-05	61.220	61.500	58.210	58.650	40.605	1,702,525
2022-01-04	58.760	61.800	57.250	61.190	42.364	2,363,924
2021-12-31	57.970	58.880	56.300	58.000	40.155	1,222,798
2021-12-30	58.000	59.460	57.200	57.570	39.857	1,472,169
2021-12-29	56.980	59.990	56.230	58.530	40.522	2,037,336
2021-12-28	58.730	58.730	56.720	57.150	39.567	1,249,141
2021-12-27	58.130	59.990	56.360	58.700	40.640	2,034,801
2021-12-24	58.130	58.810	56.080	57.800	40.017	1,532,317
2021-12-23	59.580	60.220	57.000	57.860	40.058	1,525,083
2021-12-22	53.800	60.000	53.790	59.010	40.854	3,452,292
2021-12-21	55.420	56.300	53.490	54.000	37.386	1,242,597
2021-12-20	53.770	57.350	53.340	55.500	38.424	1,690,241
2021-12-17	55.000	57.900	54.100	54.900	38.009	1,835,151
2021-12-16	54.000	55.440	53.290	54.380	37.649	1,060,550
2021-12-15	54.000	54.270	53.030	53.190	36.825	702,650
2021-12-14	54.010	54.530	53.310	54.400	37.663	953,977
2021-12-13	52.850	54.180	52.000	54.180	37.510	1,360,457
2021-12-10	51.080	53.300	50.450	52.850	36.590	2,132,297
2021-12-09	51.370	52.860	50.620	51.100	35.378	1,365,976
2021-12-08	49.980	52.000	49.980	51.740	35.821	1,556,084
2021-12-07	52.490	52.990	49.360	49.480	34.257	1,650,479
2021-12-06	53.000	53.090	51.380	52.000	36.001	431,730
2021-12-03	52.500	53.820	52.000	52.400	36.278	832,650
2021-12-02	53.250	53.500	51.520	52.490	36.340	877,110
2021-12-01	54.190	54.490	53.160	53.260	36.874	845,520
2021-11-30	55.370	55.900	53.800	54.190	37.517	1,038,945
2021-11-29	53.270	56.000	53.270	55.120	38.161	1,250,996
2021-11-26	54.580	55.660	54.380	54.800	37.940	1,380,906
2021-11-25	56.660	56.890	54.000	54.600	37.801	1,600,162
2021-11-24	54.960	56.690	54.160	56.240	38.937	1,256,022
2021-11-23	55.550	56.930	53.800	55.110	38.154	1,627,428
2021-11-22	54.000	55.150	53.400	54.940	38.037	1,301,940
2021-11-19	52.000	54.100	51.400	53.960	37.358	2,179,742
2021-11-18	52.990	53.340	52.000	52.140	36.098	1,296,037
2021-11-17	52.040	53.000	51.750	52.930	36.645	1,406,061
2021-11-16	52.000	52.860	51.260	51.900	35.932	1,416,992
2021-11-15	51.350	52.490	50.820	51.990	35.994	1,890,957
2021-11-12	47.510	52.850	47.500	51.440	35.613	2,703,500
2021-11-11	46.520	47.700	46.510	47.500	32.886	1,040,318
2021-11-10	47.570	47.570	46.610	46.870	32.450	629,330
2021-11-09	46.510	48.380	46.350	47.190	32.671	1,177,516
2021-11-08	47.010	47.110	45.880	46.420	32.138	1,131,339

← NewerPage 20 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.