Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.300 | 5.350 | 5.270 | 5.340 | 5.340 | 3,270,500 |
| 2024-07-25 | 5.220 | 5.360 | 5.220 | 5.300 | 5.300 | 3,360,400 |
| 2024-07-24 | 5.120 | 5.360 | 5.100 | 5.320 | 5.320 | 4,377,600 |
| 2024-07-23 | 5.160 | 5.270 | 5.110 | 5.130 | 5.130 | 2,654,000 |
| 2024-07-22 | 5.130 | 5.150 | 5.090 | 5.140 | 5.140 | 1,331,500 |
| 2024-07-19 | 5.170 | 5.200 | 5.080 | 5.120 | 5.120 | 2,115,400 |
| 2024-07-18 | 5.130 | 5.170 | 5.040 | 5.170 | 5.170 | 2,140,300 |
| 2024-07-17 | 5.250 | 5.260 | 5.120 | 5.120 | 5.120 | 2,570,700 |
| 2024-07-16 | 5.360 | 5.360 | 5.200 | 5.260 | 5.220 | 3,184,300 |
| 2024-07-15 | 5.450 | 5.470 | 5.330 | 5.350 | 5.309 | 2,901,535 |
| 2024-07-12 | 5.540 | 5.550 | 5.430 | 5.470 | 5.428 | 3,453,200 |
| 2024-07-11 | 5.460 | 5.540 | 5.420 | 5.530 | 5.488 | 4,785,488 |
| 2024-07-10 | 5.450 | 5.500 | 5.360 | 5.400 | 5.359 | 3,503,600 |
| 2024-07-09 | 5.270 | 5.460 | 5.250 | 5.450 | 5.409 | 5,062,900 |
| 2024-07-08 | 5.360 | 5.470 | 5.280 | 5.290 | 5.250 | 4,231,095 |
| 2024-07-05 | 5.210 | 5.350 | 5.200 | 5.350 | 5.309 | 2,696,600 |
| 2024-07-04 | 5.310 | 5.390 | 5.210 | 5.230 | 5.190 | 3,188,400 |
| 2024-07-03 | 5.530 | 5.530 | 5.300 | 5.350 | 5.309 | 4,569,900 |
| 2024-07-02 | 5.490 | 5.660 | 5.430 | 5.490 | 5.448 | 6,343,112 |
| 2024-07-01 | 5.350 | 5.430 | 5.290 | 5.430 | 5.389 | 3,932,200 |
| 2024-06-28 | 5.520 | 5.520 | 5.360 | 5.390 | 5.349 | 5,697,304 |
| 2024-06-27 | 5.320 | 5.670 | 5.320 | 5.390 | 5.349 | 8,008,300 |
| 2024-06-26 | 5.180 | 5.400 | 5.110 | 5.380 | 5.339 | 6,542,539 |
| 2024-06-25 | 5.250 | 5.330 | 5.100 | 5.180 | 5.141 | 7,585,300 |
| 2024-06-24 | 5.620 | 5.620 | 5.250 | 5.280 | 5.240 | 11,932,401 |
| 2024-06-21 | 5.630 | 5.800 | 5.450 | 5.670 | 5.627 | 18,172,626 |
| 2024-06-20 | 5.490 | 6.370 | 5.490 | 5.920 | 5.875 | 30,942,725 |
| 2024-06-19 | 5.240 | 5.370 | 5.180 | 5.310 | 5.270 | 4,109,100 |
| 2024-06-18 | 5.120 | 5.260 | 5.080 | 5.200 | 5.161 | 4,002,900 |
| 2024-06-17 | 5.080 | 5.180 | 5.070 | 5.090 | 5.051 | 2,161,300 |
| 2024-06-14 | 5.060 | 5.150 | 5.010 | 5.130 | 5.091 | 2,498,900 |
| 2024-06-13 | 5.180 | 5.200 | 5.030 | 5.060 | 5.022 | 3,799,800 |
| 2024-06-12 | 5.120 | 5.210 | 5.100 | 5.180 | 5.141 | 2,795,400 |
| 2024-06-11 | 5.090 | 5.190 | 5.080 | 5.140 | 5.101 | 3,381,050 |
| 2024-06-07 | 4.980 | 5.140 | 4.970 | 5.130 | 5.091 | 4,163,461 |
| 2024-06-06 | 5.080 | 5.190 | 4.910 | 4.910 | 4.873 | 6,777,261 |
| 2024-06-05 | 5.210 | 5.260 | 5.080 | 5.140 | 5.101 | 5,321,500 |
| 2024-06-04 | 5.380 | 5.400 | 5.100 | 5.180 | 5.141 | 9,786,662 |
| 2024-06-03 | 5.650 | 5.710 | 5.360 | 5.440 | 5.399 | 14,767,100 |
| 2024-05-31 | 5.580 | 5.930 | 5.510 | 5.690 | 5.647 | 17,233,801 |
| 2024-05-30 | 5.810 | 6.240 | 5.610 | 5.650 | 5.607 | 20,619,772 |
| 2024-05-29 | 6.110 | 6.160 | 5.840 | 5.890 | 5.845 | 26,101,320 |
| 2024-05-28 | 5.970 | 6.630 | 5.940 | 6.170 | 6.123 | 42,497,511 |
| 2024-05-27 | 5.390 | 6.480 | 5.390 | 6.320 | 6.272 | 46,301,035 |
| 2024-05-24 | 5.380 | 5.490 | 5.380 | 5.400 | 5.359 | 1,991,100 |
| 2024-05-23 | 5.590 | 5.590 | 5.390 | 5.420 | 5.379 | 3,671,200 |
| 2024-05-22 | 5.610 | 5.670 | 5.550 | 5.610 | 5.567 | 3,356,619 |
| 2024-05-21 | 5.790 | 5.830 | 5.610 | 5.640 | 5.597 | 2,979,900 |
| 2024-05-20 | 5.790 | 5.880 | 5.780 | 5.790 | 5.746 | 3,014,200 |
| 2024-05-17 | 5.640 | 5.790 | 5.620 | 5.790 | 5.746 | 3,216,000 |
| 2024-05-16 | 5.680 | 5.730 | 5.630 | 5.640 | 5.597 | 2,770,450 |
| 2024-05-15 | 5.770 | 5.830 | 5.670 | 5.670 | 5.627 | 4,616,200 |
| 2024-05-14 | 5.720 | 5.900 | 5.720 | 5.770 | 5.726 | 4,188,700 |
| 2024-05-13 | 5.840 | 6.020 | 5.740 | 5.810 | 5.766 | 6,428,921 |
| 2024-05-10 | 5.830 | 6.120 | 5.760 | 5.930 | 5.885 | 9,439,800 |
| 2024-05-09 | 5.940 | 6.010 | 5.840 | 5.870 | 5.825 | 6,690,175 |
| 2024-05-08 | 6.070 | 6.140 | 5.870 | 5.910 | 5.865 | 10,097,300 |
| 2024-05-07 | 6.000 | 6.210 | 5.930 | 6.140 | 6.093 | 13,725,997 |
| 2024-05-06 | 5.790 | 6.190 | 5.710 | 6.030 | 5.984 | 12,474,700 |
| 2024-04-30 | 5.630 | 5.850 | 5.590 | 5.780 | 5.736 | 9,610,792 |
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.