Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.630 | 5.850 | 5.590 | 5.780 | 5.736 | 9,610,792 |
| 2024-04-29 | 5.370 | 5.660 | 5.320 | 5.640 | 5.597 | 8,699,500 |
| 2024-04-26 | 5.520 | 5.520 | 5.350 | 5.460 | 5.419 | 7,524,724 |
| 2024-04-25 | 5.450 | 5.680 | 5.450 | 5.550 | 5.508 | 5,655,000 |
| 2024-04-24 | 5.620 | 5.620 | 5.450 | 5.520 | 5.478 | 8,712,200 |
| 2024-04-23 | 5.830 | 5.870 | 5.630 | 5.630 | 5.587 | 9,347,400 |
| 2024-04-22 | 5.940 | 6.030 | 5.760 | 5.910 | 5.865 | 12,038,112 |
| 2024-04-19 | 5.690 | 6.100 | 5.400 | 6.050 | 6.004 | 19,262,164 |
| 2024-04-18 | 5.870 | 5.980 | 5.720 | 5.780 | 5.736 | 14,268,130 |
| 2024-04-17 | 5.390 | 6.230 | 5.280 | 6.040 | 5.994 | 24,389,986 |
| 2024-04-16 | 5.280 | 6.240 | 5.230 | 5.800 | 5.756 | 23,807,802 |
| 2024-04-15 | 5.490 | 5.600 | 5.220 | 5.280 | 5.240 | 4,862,101 |
| 2024-04-12 | 5.590 | 5.670 | 5.520 | 5.550 | 5.508 | 2,463,800 |
| 2024-04-11 | 5.530 | 5.670 | 5.510 | 5.580 | 5.538 | 1,731,400 |
| 2024-04-10 | 5.730 | 5.750 | 5.500 | 5.550 | 5.508 | 2,789,000 |
| 2024-04-09 | 5.590 | 5.720 | 5.550 | 5.710 | 5.667 | 2,530,386 |
| 2024-04-08 | 5.750 | 5.750 | 5.550 | 5.560 | 5.518 | 2,742,686 |
| 2024-04-03 | 5.700 | 5.790 | 5.650 | 5.750 | 5.706 | 4,530,700 |
| 2024-04-02 | 5.680 | 5.780 | 5.630 | 5.700 | 5.657 | 4,992,700 |
| 2024-04-01 | 5.590 | 5.780 | 5.570 | 5.650 | 5.607 | 3,842,102 |
| 2024-03-29 | 5.470 | 5.560 | 5.460 | 5.560 | 5.518 | 1,263,200 |
| 2024-03-28 | 5.400 | 5.550 | 5.360 | 5.480 | 5.438 | 2,602,372 |
| 2024-03-27 | 5.640 | 5.750 | 5.420 | 5.420 | 5.379 | 4,150,200 |
| 2024-03-26 | 5.540 | 5.780 | 5.540 | 5.710 | 5.667 | 5,026,848 |
| 2024-03-25 | 5.570 | 5.660 | 5.520 | 5.580 | 5.538 | 3,535,900 |
| 2024-03-22 | 5.630 | 5.710 | 5.560 | 5.600 | 5.557 | 3,904,600 |
| 2024-03-21 | 5.750 | 5.780 | 5.600 | 5.670 | 5.627 | 5,718,497 |
| 2024-03-20 | 5.890 | 5.890 | 5.710 | 5.770 | 5.726 | 7,355,267 |
| 2024-03-19 | 5.710 | 6.060 | 5.590 | 5.920 | 5.875 | 12,659,798 |
| 2024-03-18 | 5.550 | 6.500 | 5.530 | 5.850 | 5.806 | 16,457,378 |
| 2024-03-15 | 5.330 | 5.510 | 5.280 | 5.500 | 5.458 | 3,537,997 |
| 2024-03-14 | 5.490 | 5.510 | 5.290 | 5.350 | 5.309 | 5,227,768 |
| 2024-03-13 | 5.390 | 5.790 | 5.380 | 5.540 | 5.498 | 8,463,868 |
| 2024-03-12 | 5.250 | 5.330 | 5.210 | 5.320 | 5.280 | 2,494,600 |
| 2024-03-11 | 5.210 | 5.270 | 5.180 | 5.230 | 5.190 | 1,975,500 |
| 2024-03-08 | 5.260 | 5.260 | 5.170 | 5.200 | 5.161 | 1,279,797 |
| 2024-03-07 | 5.190 | 5.400 | 5.170 | 5.240 | 5.200 | 3,400,750 |
| 2024-03-06 | 5.060 | 5.230 | 5.060 | 5.190 | 5.151 | 2,191,500 |
| 2024-03-05 | 5.190 | 5.210 | 5.080 | 5.110 | 5.071 | 1,847,295 |
| 2024-03-04 | 5.260 | 5.320 | 5.180 | 5.240 | 5.200 | 2,285,100 |
| 2024-03-01 | 5.250 | 5.290 | 5.180 | 5.270 | 5.230 | 1,649,309 |
| 2024-02-29 | 5.140 | 5.260 | 5.050 | 5.240 | 5.200 | 2,703,500 |
| 2024-02-28 | 5.380 | 5.460 | 5.120 | 5.130 | 5.091 | 4,052,597 |
| 2024-02-27 | 5.240 | 5.370 | 5.180 | 5.360 | 5.319 | 2,548,981 |
| 2024-02-26 | 5.110 | 5.300 | 5.070 | 5.250 | 5.210 | 3,694,179 |
| 2024-02-23 | 5.010 | 5.100 | 5.010 | 5.100 | 5.061 | 2,599,576 |
| 2024-02-22 | 4.990 | 5.060 | 4.900 | 5.030 | 4.992 | 2,150,902 |
| 2024-02-21 | 4.810 | 5.020 | 4.780 | 4.970 | 4.932 | 3,061,650 |
| 2024-02-20 | 4.850 | 4.880 | 4.770 | 4.860 | 4.823 | 2,004,144 |
| 2024-02-19 | 4.770 | 4.970 | 4.760 | 4.860 | 4.823 | 3,836,220 |
| 2024-02-08 | 4.430 | 4.810 | 4.340 | 4.770 | 4.734 | 5,897,729 |
| 2024-02-07 | 4.440 | 4.540 | 4.090 | 4.500 | 4.466 | 8,511,230 |
| 2024-02-06 | 4.300 | 4.540 | 4.010 | 4.370 | 4.337 | 5,736,900 |
| 2024-02-05 | 4.700 | 4.710 | 4.220 | 4.320 | 4.287 | 6,171,854 |
| 2024-02-02 | 4.950 | 5.070 | 4.630 | 4.760 | 4.724 | 4,625,536 |
| 2024-02-01 | 5.180 | 5.180 | 4.920 | 4.950 | 4.912 | 3,292,900 |
| 2024-01-31 | 5.360 | 5.410 | 5.100 | 5.130 | 5.091 | 4,003,400 |
| 2024-01-30 | 5.560 | 5.600 | 5.370 | 5.380 | 5.339 | 3,880,350 |
| 2024-01-29 | 5.750 | 5.790 | 5.540 | 5.620 | 5.577 | 3,763,700 |
| 2024-01-26 | 5.690 | 5.820 | 5.670 | 5.740 | 5.696 | 3,721,200 |
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.