Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.280	6.390	6.280	6.380	6.332	2,531,100
2023-10-31	6.310	6.340	6.280	6.330	6.282	1,780,304
2023-10-30	6.170	6.350	6.170	6.310	6.262	3,202,463
2023-10-27	6.070	6.210	6.000	6.200	6.153	2,821,000
2023-10-26	6.000	6.060	5.950	6.050	6.004	2,405,100
2023-10-25	6.050	6.150	6.010	6.050	6.004	2,608,402
2023-10-24	5.820	6.080	5.800	6.050	6.004	3,332,101
2023-10-23	6.010	6.070	5.840	5.900	5.855	2,399,110
2023-10-20	6.070	6.110	6.020	6.030	5.984	1,257,700
2023-10-19	6.060	6.210	5.980	6.070	6.024	2,365,410
2023-10-18	6.150	6.210	6.080	6.100	6.054	1,448,899
2023-10-17	6.180	6.260	6.140	6.180	6.133	1,577,900
2023-10-16	6.210	6.230	6.140	6.150	6.103	1,611,800
2023-10-13	6.290	6.290	6.150	6.190	6.143	1,642,100
2023-10-12	6.240	6.290	6.190	6.260	6.212	2,154,600
2023-10-11	6.200	6.240	6.130	6.210	6.163	1,567,400
2023-10-10	6.210	6.250	6.150	6.160	6.113	1,300,200
2023-10-09	6.270	6.320	6.180	6.210	6.163	1,550,100
2023-09-28	6.280	6.320	6.200	6.270	6.222	1,811,910
2023-09-27	6.150	6.290	6.120	6.260	6.212	2,424,500
2023-09-26	6.260	6.290	6.140	6.150	6.103	1,450,300
2023-09-25	6.330	6.350	6.240	6.240	6.193	1,463,950
2023-09-22	6.270	6.360	6.220	6.330	6.282	1,968,100
2023-09-21	6.290	6.340	6.230	6.240	6.193	1,526,100
2023-09-20	6.320	6.380	6.300	6.320	6.272	1,839,500
2023-09-19	6.340	6.390	6.300	6.350	6.302	1,765,600
2023-09-18	6.280	6.400	6.240	6.340	6.292	3,326,102
2023-09-15	6.380	6.380	6.290	6.310	6.262	2,383,000
2023-09-14	6.360	6.430	6.320	6.340	6.292	2,608,200
2023-09-13	6.400	6.460	6.350	6.400	6.351	2,681,500
2023-09-12	6.330	6.410	6.300	6.390	6.341	3,323,400
2023-09-11	6.420	6.430	6.310	6.350	6.302	2,888,951
2023-09-08	6.350	6.430	6.310	6.420	6.371	2,717,200
2023-09-07	6.400	6.450	6.350	6.350	6.302	2,502,800
2023-09-06	6.340	6.430	6.300	6.430	6.381	3,290,174
2023-09-05	6.270	6.340	6.270	6.340	6.292	2,889,702
2023-09-04	6.270	6.320	6.220	6.280	6.232	2,359,500
2023-09-01	6.120	6.300	6.120	6.280	6.232	4,176,600
2023-08-31	6.100	6.170	6.090	6.160	6.113	2,850,149
2023-08-30	6.080	6.130	6.050	6.080	6.034	1,967,762
2023-08-29	5.980	6.090	5.930	6.070	6.024	1,869,400
2023-08-28	6.150	6.150	5.920	5.980	5.935	2,489,904
2023-08-25	5.900	6.030	5.850	5.880	5.835	1,552,600
2023-08-24	5.940	6.020	5.890	5.920	5.875	1,469,000
2023-08-23	6.000	6.010	5.920	5.950	5.905	1,748,100
2023-08-22	6.090	6.120	5.920	6.000	5.954	2,802,300
2023-08-21	6.180	6.200	6.060	6.080	6.034	2,015,202
2023-08-18	6.170	6.240	6.110	6.130	6.083	1,077,100
2023-08-17	6.160	6.200	6.060	6.200	6.153	1,564,700
2023-08-16	6.180	6.190	6.110	6.110	6.064	1,152,000
2023-08-15	6.220	6.270	6.160	6.170	6.123	1,431,000
2023-08-14	6.200	6.210	6.110	6.200	6.153	1,974,100
2023-08-11	6.340	6.340	6.210	6.210	6.163	1,404,400
2023-08-10	6.340	6.360	6.280	6.310	6.262	716,200
2023-08-09	6.360	6.360	6.310	6.330	6.282	1,035,500
2023-08-08	6.320	6.380	6.240	6.380	6.332	1,613,100
2023-08-07	6.390	6.400	6.300	6.310	6.262	1,404,610
2023-08-04	6.430	6.460	6.370	6.370	6.322	1,372,300
2023-08-03	6.460	6.470	6.380	6.400	6.351	1,582,300
2023-08-02	6.450	6.470	6.410	6.470	6.421	1,470,474

← NewerPage 13 of 21 · 1,219 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.