Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	70.920	71.320	69.810	70.990	52.847	1,521,260
2026-01-15	69.380	70.630	68.410	70.350	52.370	1,327,170
2026-01-14	69.930	70.470	67.910	69.170	51.492	1,534,585
2026-01-13	70.380	70.800	69.560	69.960	52.080	1,333,456
2026-01-12	70.250	70.560	69.210	69.980	52.095	1,434,355
2026-01-09	71.180	71.220	69.400	69.810	51.968	1,757,105
2026-01-08	70.990	71.450	70.000	70.500	52.482	1,450,280
2026-01-07	70.880	71.490	69.900	70.340	52.363	1,392,951
2026-01-06	69.600	71.170	69.000	70.900	52.780	1,305,515
2026-01-05	68.560	69.550	67.700	69.450	51.700	1,638,898
2025-12-31	67.650	69.460	67.430	68.010	50.628	1,656,874
2025-12-30	65.990	68.470	65.660	67.700	50.397	2,237,169
2025-12-29	69.850	70.450	65.500	66.100	49.206	4,427,286
2025-12-26	73.160	73.160	69.300	70.010	52.117	2,409,092
2025-12-25	73.300	73.500	71.580	73.000	54.343	949,650
2025-12-24	72.120	72.870	71.510	72.640	54.075	892,194
2025-12-23	71.700	71.910	70.300	71.790	53.442	1,134,190
2025-12-22	73.310	73.610	71.380	71.670	53.353	1,477,047
2025-12-19	72.400	73.600	71.600	73.460	54.685	847,838
2025-12-18	73.260	73.260	71.920	72.040	53.628	797,810
2025-12-17	71.480	73.690	71.170	73.380	54.626	1,373,450
2025-12-16	71.500	71.500	70.270	70.850	52.742	649,086
2025-12-15	71.870	72.080	70.100	71.300	53.077	1,107,831
2025-12-12	71.180	71.880	70.660	71.500	53.226	839,467
2025-12-11	71.880	72.000	70.600	70.900	52.780	583,310
2025-12-10	71.780	71.800	70.510	71.210	53.010	630,500
2025-12-09	71.550	73.000	71.210	71.370	53.129	1,201,735
2025-12-08	73.290	73.320	70.280	70.800	52.705	1,702,869
2025-12-05	72.000	73.600	71.440	73.360	54.611	1,012,791
2025-12-04	72.680	72.680	71.000	71.750	53.412	827,710
2025-12-03	71.000	72.450	70.720	72.290	53.814	1,123,330
2025-12-02	70.990	71.480	70.130	71.290	53.070	1,012,960
2025-12-01	70.980	71.360	70.340	70.880	52.765	1,204,450
2025-11-28	70.690	71.000	70.010	70.900	52.780	521,669
2025-11-27	71.780	71.790	70.300	70.620	52.571	1,137,739
2025-11-26	72.090	72.260	71.030	71.200	53.003	1,147,770
2025-11-25	70.990	72.570	70.300	72.090	53.665	1,363,830
2025-11-24	69.790	71.400	69.170	70.550	52.519	1,571,829
2025-11-21	71.020	71.040	69.370	69.790	51.953	1,816,879
2025-11-20	71.970	72.330	70.100	70.370	52.385	1,169,350
2025-11-19	71.580	71.980	70.200	71.290	53.070	879,580
2025-11-18	71.410	71.530	70.200	71.180	52.988	955,370
2025-11-17	71.800	73.010	71.200	71.340	53.107	958,404
2025-11-14	73.340	73.780	72.220	72.300	53.822	988,130
2025-11-13	72.900	74.380	72.570	73.210	54.499	977,449
2025-11-12	72.890	74.580	72.220	72.800	54.194	1,119,820
2025-11-11	73.300	74.800	72.120	72.890	54.261	851,240
2025-11-10	71.990	73.880	71.010	73.300	54.566	1,743,136
2025-11-07	71.900	72.800	71.290	71.850	53.487	1,093,669
2025-11-06	71.300	72.780	71.300	72.010	53.606	1,114,599
2025-11-05	71.170	72.000	70.580	71.270	53.055	1,324,139
2025-11-04	73.410	74.090	71.040	71.800	53.450	1,955,069
2025-11-03	74.620	74.620	72.010	73.350	54.603	2,865,979
2025-10-31	74.970	75.330	73.540	74.090	55.154	1,409,617
2025-10-30	77.750	78.140	74.010	74.790	55.675	1,478,334
2025-10-29	75.670	78.330	75.160	78.000	58.065	1,531,504
2025-10-28	75.940	76.380	74.900	75.620	56.293	1,590,390
2025-10-27	76.530	78.770	75.170	75.850	56.464	2,359,868
2025-10-24	77.930	78.000	73.020	76.600	57.023	3,937,630
2025-10-23	77.700	79.790	77.540	78.720	58.601	1,302,405

← NewerPage 4 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.