Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	76.180	77.420	75.860	76.760	57.142	1,164,670
2026-04-20	76.670	77.200	75.400	76.200	56.725	1,438,190
2026-04-17	78.280	78.280	76.000	76.440	56.904	1,486,160
2026-04-16	77.960	78.950	77.250	78.240	58.244	1,140,620
2026-04-15	79.840	79.840	77.200	77.880	57.976	1,394,625
2026-04-14	81.270	81.580	78.530	79.420	59.122	2,013,322
2026-04-13	82.840	83.080	80.710	81.170	60.425	1,851,153
2026-04-10	82.900	84.480	81.420	82.800	61.638	1,908,269
2026-04-09	82.280	83.960	81.320	82.660	61.534	2,042,429
2026-04-08	80.000	83.600	78.210	82.300	61.266	3,133,905
2026-04-07	76.250	82.800	76.250	81.960	61.013	3,345,282
2026-04-03	79.600	80.190	75.600	76.050	56.613	1,674,113
2026-04-02	76.600	78.600	76.020	77.540	57.723	1,540,901
2026-04-01	77.380	77.380	75.680	76.900	57.246	1,988,999
2026-03-31	77.000	79.420	76.160	76.240	56.755	1,713,529
2026-03-30	77.330	78.250	75.000	77.460	57.663	2,011,229
2026-03-27	74.030	77.600	73.610	76.880	57.231	2,230,811
2026-03-26	74.120	76.400	73.740	74.030	55.110	1,395,052
2026-03-25	74.080	75.270	73.410	74.120	55.177	1,717,429
2026-03-24	72.980	74.740	71.500	74.110	55.169	1,815,713
2026-03-23	73.100	74.600	71.000	72.100	53.673	2,529,149
2026-03-20	75.350	76.360	73.270	73.700	54.864	1,418,271
2026-03-19	77.020	77.690	74.920	75.490	56.196	2,003,039
2026-03-18	77.630	78.080	76.030	76.880	57.231	1,285,830
2026-03-17	79.290	80.320	77.100	77.100	57.395	1,554,786
2026-03-16	82.000	82.800	78.500	79.500	59.182	2,202,849
2026-03-13	83.000	85.190	81.510	82.260	61.236	2,591,417
2026-03-12	83.250	84.830	81.910	83.250	61.973	1,991,455
2026-03-11	80.710	83.500	80.000	83.000	61.787	2,208,439
2026-03-10	79.820	81.550	79.730	81.000	60.298	1,447,878
2026-03-09	81.240	82.390	78.510	79.730	59.353	2,153,295
2026-03-06	77.160	81.930	76.760	81.160	60.417	2,556,188
2026-03-05	77.880	78.080	76.220	77.000	57.321	1,652,949
2026-03-04	76.790	78.780	76.200	76.830	57.194	1,906,626
2026-03-03	81.100	81.800	76.500	77.280	57.529	2,962,707
2026-03-02	81.950	82.490	80.310	81.090	60.365	1,856,767
2026-02-27	82.910	83.230	81.180	82.110	61.125	2,578,080
2026-02-26	83.350	83.980	81.320	83.040	61.817	2,933,410
2026-02-25	85.000	86.490	82.710	83.330	62.033	3,600,541
2026-02-24	82.000	85.460	80.980	84.180	62.666	2,986,135
2026-02-13	82.790	83.540	80.980	80.980	60.283	1,815,709
2026-02-12	82.460	84.780	82.000	83.600	62.234	1,556,034
2026-02-11	81.340	83.500	80.440	82.810	61.646	1,142,496
2026-02-10	81.880	81.940	80.850	81.430	60.618	1,136,577
2026-02-09	83.160	83.200	80.800	81.870	60.946	1,570,775
2026-02-06	79.660	83.330	78.860	81.700	60.819	1,739,791
2026-02-05	81.290	81.390	79.740	80.210	59.710	1,597,829
2026-02-04	80.700	81.600	79.110	81.380	60.581	1,914,755
2026-02-03	78.990	80.970	78.770	80.610	60.008	2,644,121
2026-02-02	82.720	83.050	77.680	77.720	57.857	3,195,573
2026-01-30	82.130	83.500	80.280	83.000	61.787	2,483,284
2026-01-29	81.000	83.760	80.240	82.150	61.154	3,199,884
2026-01-28	79.300	81.680	77.610	81.440	60.626	3,618,065
2026-01-27	78.430	81.070	77.610	79.750	59.368	3,283,019
2026-01-26	79.900	80.400	76.170	78.800	58.661	4,404,435
2026-01-23	82.760	85.520	79.320	79.890	59.472	5,066,358
2026-01-22	81.000	84.630	79.440	82.230	61.214	5,790,561
2026-01-21	78.230	82.680	78.000	79.080	58.869	5,440,498
2026-01-20	77.770	79.310	74.400	78.600	58.512	6,131,075
2026-01-19	71.430	71.620	70.380	70.990	52.847	1,815,647

← NewerPage 3 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.