Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.460	5.550	5.300	5.500	5.458	4,031,900
2024-01-23	5.590	5.640	5.310	5.430	5.389	4,831,861
2024-01-22	5.920	5.930	5.530	5.580	5.538	4,650,230
2024-01-19	6.060	6.070	5.890	5.920	5.875	3,583,300
2024-01-18	6.220	6.240	5.890	6.060	6.014	5,833,400
2024-01-17	6.340	6.390	6.230	6.240	6.193	3,854,300
2024-01-16	6.390	6.420	6.250	6.340	6.292	4,343,600
2024-01-15	6.350	6.410	6.310	6.390	6.341	3,141,500
2024-01-12	6.330	6.470	6.310	6.390	6.341	4,673,000
2024-01-11	6.250	6.360	6.230	6.340	6.292	4,578,200
2024-01-10	6.250	6.380	6.190	6.250	6.203	5,403,300
2024-01-09	6.220	6.370	6.220	6.290	6.242	5,036,100
2024-01-08	6.320	6.390	6.250	6.250	6.203	4,827,200
2024-01-05	6.450	6.500	6.290	6.320	6.272	6,771,800
2024-01-04	6.440	6.490	6.400	6.430	6.381	5,499,600
2024-01-03	6.500	6.550	6.370	6.450	6.401	9,822,800
2024-01-02	6.450	6.660	6.440	6.600	6.550	12,729,946
2023-12-29	6.530	6.700	6.370	6.500	6.451	15,914,719
2023-12-28	6.300	6.780	6.120	6.620	6.570	22,188,371
2023-12-27	6.180	6.570	6.100	6.410	6.361	15,112,500
2023-12-26	6.130	6.440	6.070	6.180	6.133	6,817,500
2023-12-25	6.130	6.180	6.050	6.130	6.083	2,942,500
2023-12-22	6.240	6.250	6.140	6.150	6.103	2,306,300
2023-12-21	6.210	6.240	6.040	6.210	6.163	4,333,900
2023-12-20	6.240	6.340	6.140	6.230	6.183	3,667,700
2023-12-19	6.140	6.160	6.040	6.140	6.093	2,434,700
2023-12-18	6.210	6.210	6.080	6.120	6.074	2,418,800
2023-12-15	6.240	6.280	6.180	6.220	6.173	2,033,800
2023-12-14	6.260	6.310	6.210	6.220	6.173	2,022,200
2023-12-13	6.170	6.320	6.140	6.260	6.212	2,716,300
2023-12-12	6.260	6.260	6.090	6.180	6.133	2,986,050
2023-12-11	6.170	6.260	6.090	6.230	6.183	3,128,700
2023-12-08	6.330	6.360	6.140	6.150	6.103	2,603,323
2023-12-07	6.400	6.410	6.300	6.360	6.312	2,202,900
2023-12-06	6.310	6.410	6.270	6.350	6.302	2,089,616
2023-12-05	6.350	6.400	6.300	6.300	6.252	2,354,151
2023-12-04	6.380	6.440	6.350	6.350	6.302	1,792,900
2023-12-01	6.370	6.440	6.350	6.420	6.371	1,865,700
2023-11-30	6.470	6.470	6.320	6.350	6.302	1,750,800
2023-11-29	6.460	6.510	6.410	6.440	6.391	1,853,000
2023-11-28	6.410	6.480	6.350	6.480	6.431	2,329,600
2023-11-27	6.470	6.480	6.350	6.400	6.351	3,417,600
2023-11-24	6.490	6.510	6.420	6.440	6.391	1,925,351
2023-11-23	6.460	6.540	6.440	6.500	6.451	2,804,700
2023-11-22	6.450	6.520	6.430	6.450	6.401	2,440,100
2023-11-21	6.430	6.550	6.430	6.460	6.411	2,232,300
2023-11-20	6.410	6.490	6.380	6.480	6.431	2,964,834
2023-11-17	6.340	6.400	6.330	6.370	6.322	1,924,400
2023-11-16	6.420	6.420	6.340	6.340	6.292	1,399,600
2023-11-15	6.370	6.400	6.340	6.370	6.322	1,974,100
2023-11-14	6.410	6.410	6.310	6.330	6.282	1,950,100
2023-11-13	6.360	6.400	6.310	6.400	6.351	2,733,100
2023-11-10	6.300	6.360	6.270	6.340	6.292	1,913,400
2023-11-09	6.310	6.400	6.310	6.340	6.292	2,607,400
2023-11-08	6.380	6.390	6.300	6.340	6.292	1,641,600
2023-11-07	6.350	6.380	6.320	6.350	6.302	1,522,300
2023-11-06	6.370	6.410	6.340	6.390	6.341	2,158,510
2023-11-03	6.340	6.410	6.330	6.330	6.282	2,257,400
2023-11-02	6.350	6.390	6.320	6.360	6.312	2,594,700
2023-11-01	6.280	6.390	6.280	6.380	6.332	2,531,100

← NewerPage 12 of 21 · 1,218 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.