Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	7.860	8.170	7.290	8.130	8.130	33,689,712
2026-10-22	8.790	8.850	8.400	8.410	8.410	11,274,200
2026-10-21	8.730	8.910	8.730	8.810	8.810	9,229,500
2026-10-20	8.550	8.740	8.530	8.740	8.740	8,511,107
2026-10-19	8.770	8.830	8.360	8.610	8.610	10,899,300
2026-10-16	8.960	8.980	8.710	8.810	8.810	10,046,405
2026-10-15	8.890	9.010	8.780	8.810	8.810	13,194,000
2026-10-14	9.390	9.540	9.080	9.110	9.110	11,183,300
2026-10-13	9.280	9.540	8.940	9.440	9.440	21,125,045
2026-10-12	9.880	9.950	9.410	9.430	9.430	27,060,137
2026-10-09	9.800	10.460	9.560	10.170	10.170	37,838,105
2026-10-08	9.650	9.900	9.610	9.720	9.720	13,419,000
2026-09-30	9.700	9.810	9.570	9.690	9.690	9,944,600
2026-09-29	9.520	9.740	9.480	9.610	9.610	9,491,922
2026-09-28	9.860	9.860	9.410	9.560	9.560	14,958,805
2026-09-24	9.900	10.060	9.830	9.860	9.860	9,531,883
2026-09-23	10.200	10.260	9.920	9.990	9.990	15,793,600
2026-09-22	10.260	10.480	10.190	10.280	10.280	17,578,037
2026-09-21	10.450	10.470	10.170	10.230	10.230	14,555,200
2026-09-18	10.250	10.250	10.080	10.150	10.150	13,659,500
2026-09-17	10.060	10.290	10.000	10.110	10.110	16,560,500
2026-09-16	9.850	10.280	9.710	10.200	10.200	24,099,316
2026-09-15	9.850	10.180	9.830	9.880	9.880	19,465,500
2026-09-14	10.080	10.120	9.890	9.920	9.920	17,410,199
2026-09-11	10.250	10.320	9.810	10.090	10.090	28,974,900
2026-09-10	11.130	11.170	10.280	10.340	10.340	35,476,637
2026-09-09	11.110	11.510	10.960	11.360	11.360	29,870,561
2026-09-08	11.220	11.570	11.070	11.220	11.220	25,067,398
2026-09-07	11.300	11.420	11.020	11.280	11.280	29,697,385
2026-09-04	11.490	12.180	11.250	11.650	11.650	47,185,305
2026-09-03	11.670	11.770	11.320	11.530	11.530	31,753,428
2026-09-02	11.840	12.260	11.530	11.610	11.610	37,458,828
2026-09-01	12.530	12.640	11.960	12.070	12.070	37,475,297
2026-08-31	12.810	12.810	12.220	12.420	12.420	54,034,391
2026-08-28	11.840	13.330	11.800	13.060	13.060	70,131,633
2026-08-27	11.790	12.230	11.620	12.010	12.010	36,823,254
2026-08-26	12.030	12.260	11.410	11.790	11.790	42,549,930
2026-08-25	12.370	12.370	11.660	11.930	11.930	40,917,301
2026-08-24	12.820	13.000	12.070	12.270	12.270	68,210,531
2026-08-21	10.990	12.900	10.670	12.900	12.900	65,874,906
2026-08-20	11.420	11.500	10.690	10.750	10.750	41,239,801
2026-08-19	12.290	12.900	11.310	11.360	11.360	58,983,762
2026-08-18	12.910	13.130	12.400	12.650	12.650	58,347,406
2026-08-17	11.900	13.060	11.770	13.050	13.050	75,758,609
2026-08-14	11.990	12.860	11.720	11.940	11.940	53,691,738
2026-08-13	12.000	12.880	11.880	12.200	12.200	58,130,504
2026-08-12	12.450	13.050	12.110	12.200	12.200	77,505,625
2026-08-11	12.970	14.190	12.840	13.010	13.010	90,544,336
2026-08-10	12.570	12.970	12.220	12.580	12.580	38,490,699
2026-08-07	12.490	12.990	12.330	12.560	12.560	46,344,801
2026-08-06	13.000	13.320	12.270	12.600	12.600	65,088,207
2026-08-05	13.060	13.550	12.710	13.230	13.230	63,256,910
2026-08-04	12.700	13.400	12.270	13.070	13.070	69,897,719
2026-08-03	11.420	14.000	11.170	12.970	12.970	82,086,469
2026-07-31	12.210	12.660	11.590	11.690	11.690	51,436,672
2026-07-30	13.400	13.500	12.240	12.450	12.450	58,260,902
2026-07-29	13.760	14.400	12.700	13.500	13.500	69,593,180
2026-07-28	14.600	14.880	13.660	14.000	14.000	79,161,578
2026-07-27	12.350	14.230	12.350	14.230	14.230	76,796,305
2026-07-24	10.800	12.310	10.800	11.860	11.860	88,408,867

Page 1 of 2 · 119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-17	0.0400 CNY
2023-06-29	0.0600 CNY
2022-06-16	0.0760 CNY
2021-03-31	0.0850 CNY
2020-07-10	0.0600 CNY
2019-06-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.