Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	46.250	46.960	45.700	46.170	33.961	755,560
2025-01-20	45.900	47.500	45.600	46.000	33.836	1,084,330
2025-01-17	45.540	46.760	45.110	46.480	34.189	725,270
2025-01-16	46.500	47.160	45.340	45.480	33.453	1,012,700
2025-01-15	47.530	47.970	46.400	46.520	34.218	984,750
2025-01-14	45.470	47.770	44.860	47.620	35.027	1,279,590
2025-01-13	44.810	46.270	43.930	45.720	33.630	1,327,745
2025-01-10	44.810	45.970	44.240	44.810	32.960	845,910
2025-01-09	44.740	45.200	44.050	44.810	32.960	705,640
2025-01-08	45.200	45.590	43.900	44.890	33.019	1,136,590
2025-01-07	45.570	46.660	44.880	45.050	33.137	880,620
2025-01-06	46.190	46.630	45.210	45.600	33.541	1,468,610
2025-01-03	46.470	47.680	45.310	45.750	33.652	1,211,210
2025-01-02	48.610	49.180	45.210	46.220	33.998	1,749,630
2024-12-31	49.230	49.630	48.200	48.720	35.836	1,083,472
2024-12-30	49.200	49.600	47.850	48.780	35.881	966,680
2024-12-27	48.430	50.680	47.900	49.230	36.212	1,946,099
2024-12-26	46.590	48.600	46.590	48.390	35.594	964,665
2024-12-25	46.590	47.000	45.880	46.850	34.461	589,940
2024-12-24	46.110	47.350	46.110	46.530	34.226	523,282
2024-12-23	47.790	47.880	46.400	46.510	34.211	725,400
2024-12-20	47.800	48.220	47.220	47.570	34.991	569,692
2024-12-19	48.690	48.690	46.950	47.800	35.160	882,835
2024-12-18	48.340	48.920	48.210	48.320	35.542	538,590
2024-12-17	48.400	48.800	48.100	48.190	35.447	966,680
2024-12-16	48.660	48.880	48.100	48.520	35.689	717,860
2024-12-13	50.220	50.290	48.510	48.660	35.792	1,276,272
2024-12-12	50.200	50.440	49.610	50.230	36.947	890,630
2024-12-11	50.010	50.980	49.680	50.030	36.800	758,694
2024-12-10	52.000	52.420	50.100	50.330	37.021	1,860,562
2024-12-09	50.800	51.100	50.050	50.570	37.197	617,903
2024-12-06	50.500	51.450	49.660	50.890	37.433	1,064,008
2024-12-05	50.010	51.000	49.960	50.600	37.219	495,006
2024-12-04	50.800	51.100	50.050	50.200	36.925	794,283
2024-12-03	50.780	51.270	50.300	50.850	37.403	1,053,130
2024-12-02	51.550	51.750	50.020	50.900	37.440	1,742,292
2024-11-29	51.160	52.000	50.930	51.440	37.837	1,424,540
2024-11-28	50.900	51.590	50.670	51.150	37.624	796,083
2024-11-27	49.720	51.350	48.880	51.290	37.727	1,000,350
2024-11-26	49.790	50.530	49.110	49.830	36.653	651,690
2024-11-25	48.880	49.970	48.570	49.970	36.756	764,920
2024-11-22	50.470	50.780	48.890	48.890	35.961	1,240,794
2024-11-21	51.080	51.780	50.440	50.720	37.308	1,414,465
2024-11-20	51.600	52.000	50.890	51.600	37.955	1,051,329
2024-11-19	50.000	51.960	49.810	51.900	38.176	1,443,917
2024-11-18	50.080	51.080	49.610	49.800	36.631	1,161,977
2024-11-15	50.460	50.970	49.720	49.970	36.756	1,126,976
2024-11-14	51.090	52.000	50.240	50.550	37.183	1,063,726
2024-11-13	51.090	51.510	50.090	51.090	37.580	1,390,740
2024-11-12	52.650	52.940	50.500	51.200	37.661	1,735,499
2024-11-11	52.150	52.800	50.870	52.650	38.727	1,958,951
2024-11-08	52.000	53.000	51.300	52.200	38.396	1,753,627
2024-11-07	50.570	52.220	50.230	51.660	37.999	1,469,780
2024-11-06	50.990	51.770	50.030	50.910	37.447	2,062,813
2024-11-05	48.300	51.000	48.040	50.990	37.506	2,819,210
2024-11-04	47.000	48.350	46.550	48.260	35.498	1,310,660
2024-11-01	47.260	47.560	46.080	46.860	34.468	1,728,024
2024-10-31	46.860	47.450	46.570	47.250	34.755	1,227,206
2024-10-30	47.250	47.800	46.250	47.050	34.608	1,459,445
2024-10-29	48.990	49.970	47.410	47.440	34.895	2,635,487

← NewerPage 8 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.