Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	63.250	64.180	62.500	63.080	46.752	1,784,671
2025-07-22	63.310	64.500	62.560	63.270	46.893	1,739,835
2025-07-21	61.660	64.130	61.650	63.400	46.989	2,987,789
2025-07-18	61.000	61.700	60.600	61.640	45.684	1,657,564
2025-07-17	60.430	61.450	59.780	60.930	45.158	1,773,849
2025-07-16	58.720	60.800	58.300	60.430	44.788	2,254,199
2025-07-15	59.570	60.790	58.500	58.730	43.528	1,992,871
2025-07-14	58.610	59.830	58.100	59.570	44.150	1,916,953
2025-07-11	58.350	59.100	58.280	58.600	43.431	1,131,234
2025-07-10	58.220	59.200	57.930	58.350	43.246	1,435,759
2025-07-09	57.600	58.200	57.280	57.930	42.935	1,209,676
2025-07-08	57.070	58.100	57.070	57.600	42.690	1,493,081
2025-07-07	56.550	57.240	55.650	57.060	42.290	1,483,820
2025-07-04	58.150	58.450	55.790	55.950	41.467	2,759,351
2025-07-03	58.460	58.980	57.910	58.210	43.142	1,456,000
2025-07-02	59.090	59.580	57.910	58.460	43.328	1,244,230
2025-07-01	59.880	59.880	58.610	59.070	43.780	1,306,370
2025-06-30	58.940	59.530	57.890	59.340	43.980	1,749,676
2025-06-27	58.330	59.270	58.330	58.650	43.468	1,162,590
2025-06-26	57.990	59.400	57.550	58.700	43.505	1,888,543
2025-06-25	59.540	59.580	57.350	58.100	43.061	2,002,519
2025-06-24	57.500	59.430	57.500	59.290	43.943	2,260,244
2025-06-23	57.930	58.300	57.020	57.480	42.601	1,462,630
2025-06-20	57.370	58.900	57.370	57.930	42.935	2,099,889
2025-06-19	57.000	58.570	56.700	57.290	42.460	1,760,886
2025-06-18	58.400	58.700	56.550	56.680	42.008	1,670,889
2025-06-17	56.580	59.580	56.160	58.340	43.239	2,714,490
2025-06-16	55.700	56.450	55.100	56.320	41.742	1,659,410
2025-06-13	56.680	57.120	55.010	55.770	41.334	5,025,107
2025-06-12	56.880	57.260	56.020	56.830	42.120	2,060,687
2025-06-11	57.310	58.140	56.700	57.150	42.357	2,080,291
2025-06-10	58.900	60.200	57.140	57.880	42.898	2,257,579
2025-06-09	58.150	59.800	57.500	59.330	43.972	1,996,370
2025-06-06	57.320	59.960	56.300	58.430	43.305	3,429,635
2025-06-05	54.560	57.900	54.030	57.310	42.475	3,690,795
2025-06-04	54.500	54.980	53.590	54.190	40.163	1,360,348
2025-06-03	54.630	55.170	54.380	54.680	40.526	943,385
2025-05-30	54.800	55.700	54.350	55.090	40.830	1,502,354
2025-05-29	54.000	55.830	53.880	54.950	40.726	2,589,075
2025-05-28	57.000	58.210	54.410	56.790	42.090	4,331,911
2025-05-27	53.600	57.640	53.040	55.680	41.267	3,058,951
2025-05-26	53.950	54.250	53.340	53.600	39.726	739,960
2025-05-23	54.550	55.410	54.340	54.350	39.978	941,070
2025-05-22	55.830	55.840	54.010	54.540	40.117	962,052
2025-05-21	54.480	56.500	54.120	55.880	41.103	1,921,334
2025-05-20	53.580	54.860	53.140	54.100	39.794	1,047,506
2025-05-19	53.330	53.660	52.300	53.530	39.374	743,134
2025-05-16	52.950	53.920	52.740	53.220	39.146	824,408
2025-05-15	53.430	53.700	53.080	53.200	39.132	570,983
2025-05-14	54.000	54.500	53.080	53.420	39.294	1,017,250
2025-05-13	54.520	54.990	53.590	54.210	39.875	1,072,026
2025-05-12	53.810	55.100	53.030	54.070	39.772	1,474,376
2025-05-09	53.110	54.200	53.000	53.580	39.411	1,557,529
2025-05-08	54.370	54.550	53.010	53.100	39.058	1,275,040
2025-05-07	54.580	55.100	53.750	54.030	39.742	1,431,866
2025-05-06	52.700	53.980	52.280	53.760	39.544	1,599,362
2025-04-30	52.500	52.880	51.820	52.670	38.742	1,370,590
2025-04-29	52.990	53.880	52.350	52.500	38.617	1,481,610
2025-04-28	54.400	54.720	52.570	53.120	39.073	2,012,919
2025-04-25	57.570	57.570	54.250	54.720	40.250	4,101,397

← NewerPage 6 of 21 · 1,212 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.