Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	56.750	59.990	56.030	59.990	44.126	2,521,757
2025-04-23	58.510	58.790	55.980	57.330	42.170	2,485,469
2025-04-22	56.600	62.000	55.740	58.520	43.045	3,474,899
2025-04-21	54.040	56.480	54.040	56.000	41.191	985,916
2025-04-18	55.740	56.140	54.020	54.200	39.867	1,023,230
2025-04-17	56.980	56.980	55.370	55.740	41.000	1,125,945
2025-04-16	55.000	57.500	54.330	56.450	41.522	1,803,359
2025-04-15	54.170	56.540	54.170	55.080	40.515	1,100,366
2025-04-14	55.130	55.880	54.210	54.540	40.117	958,750
2025-04-11	54.990	56.220	54.460	55.130	40.551	1,061,060
2025-04-10	53.820	56.900	53.790	55.190	40.595	1,711,319
2025-04-09	54.880	56.000	52.310	53.790	39.566	2,424,759
2025-04-08	53.250	56.490	53.250	54.880	40.367	2,905,028
2025-04-07	55.090	56.650	51.360	51.510	37.889	2,535,241
2025-04-03	56.990	56.990	55.210	55.640	40.926	757,427
2025-04-02	56.060	56.840	55.130	56.840	41.809	658,190
2025-04-01	55.780	57.180	55.330	56.010	41.199	941,200
2025-03-31	55.800	57.300	55.310	55.780	41.029	798,352
2025-03-28	57.530	57.530	56.090	56.500	41.559	887,510
2025-03-27	57.770	59.360	56.920	57.750	42.479	1,389,395
2025-03-26	58.300	59.950	57.600	58.200	42.810	1,828,600
2025-03-25	57.870	59.990	56.280	58.820	43.266	2,358,856
2025-03-24	56.010	58.500	55.580	58.450	42.993	2,348,369
2025-03-21	54.000	56.500	53.750	55.990	41.184	1,504,257
2025-03-20	55.310	55.720	54.040	54.200	39.867	774,800
2025-03-19	56.300	56.770	53.500	55.500	40.824	1,955,199
2025-03-18	55.560	57.360	55.310	56.450	41.522	2,295,643
2025-03-17	54.800	56.000	54.360	55.350	40.713	1,691,665
2025-03-14	54.430	55.270	53.600	55.030	40.478	1,726,731
2025-03-13	52.230	55.360	51.500	54.440	40.044	2,175,751
2025-03-12	53.420	53.840	52.230	52.370	38.521	739,337
2025-03-11	53.100	53.880	52.190	53.380	39.264	826,540
2025-03-10	52.990	53.290	51.980	53.180	39.117	748,410
2025-03-07	51.470	53.200	51.010	53.000	38.985	1,094,958
2025-03-06	51.640	51.980	51.110	51.560	37.925	536,992
2025-03-05	50.600	52.020	50.120	51.350	37.771	810,457
2025-03-04	50.240	51.790	50.010	50.600	37.219	1,042,080
2025-03-03	51.250	51.830	50.010	50.280	36.984	1,060,577
2025-02-28	52.280	52.480	50.910	51.260	37.705	1,092,520
2025-02-27	52.110	52.570	51.160	52.180	38.381	1,168,415
2025-02-26	53.390	54.180	51.360	52.200	38.396	2,165,932
2025-02-25	53.010	53.970	52.080	53.480	39.338	1,486,420
2025-02-24	51.000	55.300	50.800	54.000	39.720	2,787,434
2025-02-21	49.320	51.290	49.150	50.600	37.219	1,558,567
2025-02-20	49.560	49.940	48.350	49.900	36.704	1,315,796
2025-02-19	49.730	50.650	48.170	49.650	36.521	1,680,275
2025-02-18	47.170	50.000	46.960	49.360	36.307	2,514,070
2025-02-17	48.000	48.800	46.660	47.180	34.704	1,458,211
2025-02-14	47.730	48.350	47.310	47.760	35.130	784,957
2025-02-13	48.030	48.480	47.410	47.760	35.130	925,229
2025-02-12	47.930	48.880	47.580	48.040	35.336	799,454
2025-02-11	47.330	48.480	47.200	48.000	35.307	835,380
2025-02-10	48.880	48.880	47.350	47.580	34.998	1,221,116
2025-02-07	48.240	49.900	47.620	48.640	35.778	1,802,670
2025-02-06	48.490	48.900	48.020	48.400	35.601	919,232
2025-02-05	48.060	49.390	47.990	48.900	35.969	879,710
2025-01-27	47.370	49.360	47.310	48.890	35.961	1,370,850
2025-01-24	46.000	47.690	45.600	47.500	34.939	967,460
2025-01-23	46.250	47.090	46.100	46.210	33.990	857,350
2025-01-22	45.920	46.870	45.550	45.990	33.828	574,340

← NewerPage 7 of 21 · 1,216 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.