Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.680	47.300	45.750	46.260	46.260	1,111,370
2026-10-19	45.000	47.130	44.960	46.500	46.500	1,441,910
2026-10-16	45.000	45.800	44.620	45.160	45.160	1,174,280
2026-10-15	45.740	45.900	44.310	44.800	44.800	2,138,936
2026-10-14	46.190	46.840	45.320	45.960	45.960	2,854,196
2026-10-13	47.810	48.200	45.670	46.020	46.020	2,916,213
2026-10-12	48.410	48.700	46.900	47.860	47.860	2,734,603
2026-10-09	48.800	49.340	48.310	48.410	48.410	1,388,560
2026-10-08	49.820	49.820	48.500	48.970	48.970	1,146,452
2026-09-30	49.140	49.680	48.620	49.500	49.500	1,095,770
2026-09-29	49.000	49.290	48.080	48.880	48.880	1,604,610
2026-09-28	48.330	49.000	47.710	48.770	48.770	1,655,083
2026-09-24	49.660	49.700	48.100	48.230	48.230	2,545,234
2026-09-23	49.840	50.260	48.610	49.500	49.500	3,298,210
2026-09-22	53.890	54.570	49.360	50.010	50.010	4,079,518
2026-09-21	52.810	54.480	51.820	53.800	53.800	1,557,763
2026-09-18	54.030	54.750	52.590	52.630	52.630	1,462,893
2026-09-17	54.000	54.460	53.010	53.500	53.500	835,593
2026-09-16	53.650	54.680	53.150	54.250	54.250	1,463,709
2026-09-15	54.100	54.470	53.050	53.540	53.540	1,106,684
2026-09-14	55.120	55.580	54.120	54.200	54.200	1,280,990
2026-09-11	55.100	55.990	54.090	55.130	55.130	2,062,650
2026-09-10	56.990	57.120	55.490	55.520	55.520	1,133,020
2026-09-09	57.700	58.180	56.300	56.990	56.990	1,593,634
2026-09-08	56.080	59.010	55.360	57.700	57.700	2,192,380
2026-09-07	56.220	57.130	55.770	56.100	56.100	1,790,620
2026-09-04	56.000	57.360	55.610	56.480	56.480	1,617,669
2026-09-03	55.850	56.250	55.000	55.860	55.860	1,049,483
2026-09-02	57.990	59.060	55.400	55.880	55.330	3,046,434
2026-09-01	57.140	59.840	56.790	58.380	57.805	2,741,878
2026-08-31	57.320	58.000	56.690	57.070	56.508	1,343,593
2026-08-28	57.080	58.000	56.300	57.640	57.073	1,388,399
2026-08-27	56.150	57.310	55.500	57.160	56.597	1,990,174
2026-08-26	54.650	57.100	54.100	56.460	55.904	2,904,870
2026-08-25	56.080	57.000	54.370	54.760	54.221	2,583,316
2026-08-24	53.900	57.770	53.890	56.050	55.498	5,085,127
2026-08-21	52.210	52.780	51.790	52.480	51.964	1,036,710
2026-08-20	53.130	54.160	52.020	52.750	52.231	1,162,406
2026-08-19	53.380	53.800	52.510	52.860	52.340	1,387,670
2026-08-18	52.200	53.790	52.100	53.490	52.964	1,852,080
2026-08-17	50.800	52.470	50.310	52.350	51.835	1,147,240
2026-08-14	51.180	51.860	50.640	50.910	50.409	727,838
2026-08-13	52.860	52.860	51.000	51.180	50.676	1,532,850
2026-08-12	52.310	52.830	51.800	52.460	51.944	1,266,600
2026-08-11	53.600	54.370	52.150	52.300	51.785	1,017,337
2026-08-10	53.550	54.760	52.810	54.170	53.637	1,369,700
2026-08-07	53.480	54.380	52.110	53.540	53.013	2,248,560
2026-08-06	54.610	55.000	53.350	53.430	52.904	2,196,309
2026-08-05	54.710	55.150	54.140	54.910	54.370	1,180,761
2026-08-04	56.140	56.470	54.240	54.720	54.181	1,578,319
2026-08-03	56.400	57.150	55.510	56.240	55.687	1,330,420
2026-07-31	55.960	57.000	55.890	56.580	56.023	1,919,069
2026-07-30	55.440	58.200	55.000	56.800	56.241	2,509,639
2026-07-29	54.580	55.800	53.760	55.600	55.053	2,269,152
2026-07-28	53.900	54.820	52.110	54.550	54.013	2,125,850
2026-07-27	51.490	53.660	51.130	53.610	53.082	1,712,368
2026-07-24	52.290	53.880	51.320	51.810	51.300	1,887,340
2026-07-23	51.000	52.430	50.080	52.080	51.567	1,901,698
2026-07-22	50.460	51.340	49.500	51.000	50.498	1,789,348
2026-07-21	50.370	52.450	50.160	50.990	50.488	2,676,708

Page 1 of 1 · 60 trading days

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.