Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	48.560	50.380	47.890	49.300	36.263	3,316,777
2024-10-25	46.680	47.600	46.600	47.470	34.917	1,851,522
2024-10-24	47.230	47.570	46.500	47.000	34.571	1,080,885
2024-10-23	46.670	47.890	46.440	47.150	34.682	1,446,328
2024-10-22	46.690	47.200	46.180	46.670	34.329	1,289,210
2024-10-21	47.680	47.740	46.140	46.710	34.358	2,019,824
2024-10-18	44.700	48.780	44.500	47.090	34.637	2,796,809
2024-10-17	45.250	45.750	44.860	44.860	32.997	1,249,371
2024-10-16	44.110	46.200	44.040	45.230	33.269	1,564,159
2024-10-15	45.140	45.760	44.510	44.700	32.879	2,117,755
2024-10-14	45.750	45.750	43.710	45.500	33.468	1,997,950
2024-10-11	47.590	47.870	44.580	45.010	33.108	2,215,355
2024-10-10	49.200	51.050	47.570	47.620	35.027	3,229,329
2024-10-09	51.010	54.490	48.010	48.950	36.006	4,457,569
2024-10-08	63.500	63.500	53.230	55.810	41.052	6,629,608
2024-09-30	47.500	54.510	47.500	53.140	39.088	5,393,649
2024-09-27	41.390	49.000	41.240	47.000	34.571	2,849,460
2024-09-26	39.200	41.280	38.720	41.250	30.342	1,865,754
2024-09-25	40.150	40.600	39.300	39.380	28.966	1,614,598
2024-09-24	38.980	40.170	37.750	40.120	29.511	1,883,343
2024-09-23	37.520	38.090	37.500	37.910	27.885	1,076,644
2024-09-20	38.850	38.850	37.640	37.890	27.870	999,410
2024-09-19	38.680	39.460	37.880	38.450	28.282	1,022,970
2024-09-18	38.080	38.950	37.700	38.330	28.194	377,390
2024-09-13	38.340	38.800	38.000	38.080	28.010	445,250
2024-09-12	39.230	39.270	38.300	38.510	28.194	875,916
2024-09-11	38.880	39.350	38.460	38.850	28.443	1,019,512
2024-09-10	38.440	39.140	37.890	38.880	28.465	913,047
2024-09-09	38.380	38.650	37.930	38.280	28.026	917,207
2024-09-06	39.140	39.350	38.050	38.460	28.157	604,500
2024-09-05	38.660	39.280	38.500	39.140	28.655	733,718
2024-09-04	38.670	39.000	37.930	38.630	28.282	654,160
2024-09-03	37.630	38.590	37.630	38.450	28.150	937,280
2024-09-02	39.280	39.280	37.720	37.970	27.799	907,400
2024-08-30	36.740	39.290	36.350	38.460	28.157	2,032,133
2024-08-29	36.840	37.320	36.580	37.080	27.147	755,690
2024-08-28	36.010	36.980	36.010	36.750	26.905	707,903
2024-08-27	36.290	36.490	35.700	36.360	26.620	704,860
2024-08-26	36.980	37.130	36.260	36.300	26.576	488,930
2024-08-23	37.270	37.740	36.790	36.960	27.059	834,340
2024-08-22	37.420	37.940	37.090	37.270	27.286	728,130
2024-08-21	37.570	38.110	37.280	37.410	27.389	338,650
2024-08-20	37.830	38.190	37.240	37.560	27.498	906,880
2024-08-19	37.980	38.650	37.800	38.000	27.821	635,459
2024-08-16	38.370	38.840	37.900	38.070	27.872	1,095,640
2024-08-15	38.900	39.750	37.910	38.670	28.311	1,021,800
2024-08-14	38.780	38.930	37.900	38.450	28.150	785,070
2024-08-13	38.710	39.020	38.360	38.750	28.370	586,471
2024-08-12	39.250	39.390	38.670	39.010	28.560	1,071,200
2024-08-09	40.260	40.950	39.250	39.300	28.772	926,640
2024-08-08	39.750	40.680	39.050	40.260	29.475	1,050,111
2024-08-07	39.900	40.330	38.820	39.750	29.102	1,473,160
2024-08-06	39.140	40.670	39.010	40.160	29.402	1,748,239
2024-08-05	38.010	40.420	37.790	38.900	28.480	2,053,525
2024-08-02	38.490	38.670	37.810	38.150	27.930	1,046,095
2024-08-01	39.250	39.790	38.200	38.490	28.179	937,950
2024-07-31	37.840	39.440	37.250	39.290	28.765	1,392,180
2024-07-30	36.840	38.220	36.500	37.780	27.660	1,332,776
2024-07-29	38.080	38.490	37.620	37.760	27.645	684,762
2024-07-26	37.850	38.690	37.850	38.380	28.099	959,723

← NewerPage 9 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.