Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	78.370	79.280	77.520	78.080	58.125	910,006
2025-10-21	77.000	78.500	76.640	78.180	58.199	953,619
2025-10-20	78.310	78.490	76.470	77.210	57.477	1,325,581
2025-10-17	80.000	80.870	78.160	78.310	58.296	1,167,660
2025-10-16	80.990	81.490	79.500	80.420	59.866	1,516,450
2025-10-15	81.080	81.300	76.940	79.970	59.531	2,576,339
2025-10-14	82.450	82.740	79.050	81.770	60.871	2,929,778
2025-10-13	78.560	83.120	77.600	82.950	61.750	2,881,961
2025-10-10	80.000	81.370	78.520	80.950	60.261	1,694,518
2025-10-09	80.000	80.400	77.220	79.730	59.353	2,791,112
2025-09-30	78.490	80.250	78.100	79.860	59.450	2,547,167
2025-09-29	75.520	78.350	75.520	78.260	58.259	1,556,580
2025-09-26	76.000	77.500	75.080	76.290	56.792	1,816,489
2025-09-25	76.130	77.520	75.510	76.050	56.613	1,635,919
2025-09-24	73.200	76.990	73.200	76.770	57.149	2,117,569
2025-09-23	75.000	75.450	72.650	73.920	55.028	2,173,547
2025-09-22	77.260	77.260	73.800	75.020	55.847	2,624,179
2025-09-19	76.760	78.840	75.760	77.260	57.514	1,364,386
2025-09-18	77.120	78.880	76.080	77.060	57.365	1,217,473
2025-09-17	77.160	77.870	76.240	77.340	57.574	1,138,727
2025-09-16	76.890	77.830	74.580	77.390	57.611	1,621,300
2025-09-15	77.780	78.480	76.380	76.890	57.239	1,525,421
2025-09-12	78.020	78.710	77.100	77.780	57.901	1,338,870
2025-09-11	77.000	78.260	76.370	78.150	58.177	1,716,967
2025-09-10	78.880	79.880	76.740	77.300	57.544	1,780,854
2025-09-09	78.440	79.300	77.670	78.880	58.720	1,619,994
2025-09-08	76.090	79.780	76.090	79.120	58.899	3,836,242
2025-09-05	76.380	76.970	75.320	76.440	56.904	2,005,383
2025-09-04	76.970	77.480	74.770	75.820	56.442	1,961,021
2025-09-03	79.120	79.130	76.010	76.660	57.067	1,844,456
2025-09-02	79.900	79.900	77.030	79.600	58.996	3,653,181
2025-09-01	78.420	80.090	77.080	80.040	59.322	4,484,869
2025-08-29	77.130	78.350	76.100	77.850	57.699	3,402,259
2025-08-28	72.550	79.580	72.550	77.620	57.528	5,288,988
2025-08-27	74.440	75.000	73.040	73.200	54.252	2,999,471
2025-08-26	72.380	75.970	71.730	75.430	55.905	5,318,729
2025-08-25	71.920	73.480	70.550	72.570	53.785	4,891,858
2025-08-22	72.000	78.470	70.200	72.410	53.667	7,482,588
2025-08-21	68.520	69.550	68.010	68.940	51.095	1,894,229
2025-08-20	66.590	68.500	66.100	68.500	50.769	1,750,006
2025-08-19	67.770	67.880	66.000	66.700	49.435	2,120,637
2025-08-18	67.010	68.000	65.940	67.060	49.702	2,177,369
2025-08-15	67.320	68.280	66.800	67.010	49.664	1,553,343
2025-08-14	67.580	68.210	66.780	66.990	49.650	1,776,293
2025-08-13	67.500	67.950	66.330	67.600	50.102	1,804,422
2025-08-12	66.630	67.690	65.430	67.500	50.028	1,739,481
2025-08-11	66.590	66.900	65.850	66.390	49.205	1,679,989
2025-08-08	65.750	67.550	65.330	66.590	49.353	1,769,689
2025-08-07	65.680	65.990	64.510	65.750	48.731	1,171,950
2025-08-06	65.090	65.860	64.680	65.680	48.679	1,614,349
2025-08-05	65.000	65.490	64.300	65.010	48.182	1,117,879
2025-08-04	63.560	65.230	63.010	64.990	48.167	1,537,491
2025-08-01	63.350	64.830	63.300	63.510	47.070	1,148,717
2025-07-31	64.890	65.180	63.000	63.350	46.952	2,315,819
2025-07-30	66.270	67.500	64.160	64.610	47.886	2,724,929
2025-07-29	65.620	65.780	64.630	65.620	48.634	1,506,072
2025-07-28	65.400	66.380	64.310	65.530	48.568	2,363,781
2025-07-25	63.620	66.690	63.400	65.480	48.530	3,578,297
2025-07-24	63.710	63.990	62.760	63.590	47.130	1,544,139
2025-07-23	63.250	64.180	62.500	63.080	46.752	1,784,671

← NewerPage 5 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.