Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.450	6.480	6.420	6.440	6.391	1,542,677
2023-07-31	6.450	6.480	6.420	6.460	6.411	1,963,787
2023-07-28	6.350	6.430	6.350	6.410	6.361	1,685,885
2023-07-27	6.410	6.470	6.350	6.370	6.322	1,943,377
2023-07-26	6.360	6.440	6.310	6.440	6.391	2,542,753
2023-07-25	6.310	6.400	6.300	6.360	6.312	1,857,000
2023-07-24	6.290	6.330	6.220	6.320	6.272	1,114,220
2023-07-21	6.300	6.310	6.240	6.300	6.252	1,425,732
2023-07-20	6.340	6.350	6.260	6.270	6.222	1,779,800
2023-07-19	6.310	6.330	6.280	6.330	6.282	1,213,400
2023-07-18	6.280	6.320	6.250	6.300	6.252	1,477,532
2023-07-17	6.290	6.300	6.210	6.300	6.252	1,643,500
2023-07-14	6.290	6.290	6.230	6.250	6.203	988,100
2023-07-13	6.230	6.290	6.230	6.260	6.212	1,289,700
2023-07-12	6.300	6.300	6.210	6.230	6.183	1,519,120
2023-07-11	6.250	6.280	6.230	6.270	6.222	1,058,200
2023-07-10	6.250	6.260	6.210	6.240	6.193	832,800
2023-07-07	6.220	6.260	6.220	6.230	6.183	769,220
2023-07-06	6.270	6.270	6.210	6.260	6.212	1,145,200
2023-07-05	6.250	6.330	6.210	6.220	6.173	2,058,800
2023-07-04	6.280	6.280	6.210	6.250	6.203	1,266,073
2023-07-03	6.220	6.280	6.200	6.250	6.203	2,389,400
2023-06-30	6.170	6.230	6.130	6.210	6.163	1,316,800
2023-06-29	6.080	6.200	6.030	6.160	6.113	2,359,300
2023-06-28	6.100	6.110	6.030	6.080	5.974	1,165,200
2023-06-27	6.050	6.120	6.030	6.100	5.994	1,187,000
2023-06-26	6.100	6.100	6.020	6.040	5.935	992,300
2023-06-21	6.150	6.150	6.070	6.110	6.004	1,299,700
2023-06-20	6.160	6.200	6.130	6.150	6.043	1,284,300
2023-06-19	6.170	6.230	6.150	6.160	6.053	1,596,200
2023-06-16	6.220	6.230	6.180	6.210	6.102	1,451,100
2023-06-15	6.180	6.250	6.130	6.180	6.073	1,707,777
2023-06-14	6.210	6.240	6.150	6.150	6.043	1,317,577
2023-06-13	6.180	6.260	6.180	6.210	6.102	2,395,600
2023-06-12	6.120	6.210	6.100	6.180	6.073	1,875,677
2023-06-09	6.200	6.240	6.110	6.140	6.033	3,533,900
2023-06-08	6.250	6.300	6.170	6.210	6.102	2,881,600
2023-06-07	6.330	6.360	6.260	6.270	6.161	3,462,100
2023-06-06	6.590	6.640	6.310	6.330	6.220	9,162,700
2023-06-05	6.490	6.880	6.400	6.620	6.505	12,635,245
2023-06-02	6.890	7.150	6.540	6.560	6.446	16,862,334
2023-06-01	6.990	7.180	6.640	6.720	6.603	17,292,244
2023-05-31	6.320	6.660	6.310	6.540	6.426	8,076,840
2023-05-30	6.320	6.430	6.290	6.380	6.269	2,265,300
2023-05-29	6.350	6.480	6.320	6.360	6.249	1,883,300
2023-05-26	6.290	6.390	6.260	6.350	6.240	1,481,900
2023-05-25	6.350	6.360	6.250	6.300	6.190	2,049,700
2023-05-24	6.370	6.540	6.310	6.380	6.269	3,053,800
2023-05-23	6.300	6.390	6.260	6.370	6.259	2,296,900
2023-05-22	6.270	6.320	6.220	6.300	6.190	1,825,697
2023-05-19	6.230	6.360	6.200	6.330	6.220	2,309,597
2023-05-18	6.320	6.320	6.230	6.240	6.131	1,976,956
2023-05-17	6.300	6.310	6.170	6.290	6.181	3,841,500
2023-05-16	6.120	6.630	6.100	6.350	6.240	5,106,500
2023-05-15	6.160	6.180	6.030	6.160	6.053	1,962,900
2023-05-12	6.120	6.190	6.100	6.110	6.004	1,070,600
2023-05-11	6.200	6.240	6.140	6.150	6.043	1,821,800
2023-05-10	6.170	6.210	6.140	6.180	6.073	875,000
2023-05-09	6.180	6.220	6.140	6.150	6.043	1,406,500
2023-05-08	6.260	6.300	6.180	6.220	6.112	1,321,300

← NewerPage 14 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.