Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.250	6.260	6.170	6.220	6.112	991,400
2023-05-04	6.150	6.270	6.120	6.250	6.141	2,124,400
2023-04-28	6.070	6.170	5.950	6.150	6.043	4,470,877
2023-04-27	6.260	6.330	6.220	6.280	6.171	1,387,677
2023-04-26	6.150	6.270	6.150	6.250	6.141	1,077,900
2023-04-25	6.310	6.330	6.110	6.200	6.092	2,148,700
2023-04-24	6.310	6.360	6.230	6.310	6.200	1,417,000
2023-04-21	6.400	6.490	6.300	6.310	6.200	1,915,984
2023-04-20	6.480	6.520	6.390	6.440	6.328	1,321,407
2023-04-19	6.550	6.560	6.500	6.500	6.387	1,240,300
2023-04-18	6.530	6.550	6.490	6.530	6.416	711,600
2023-04-17	6.470	6.530	6.430	6.520	6.407	1,209,100
2023-04-14	6.450	6.500	6.420	6.480	6.367	1,126,610
2023-04-13	6.480	6.480	6.410	6.440	6.328	906,400
2023-04-12	6.450	6.480	6.390	6.470	6.357	1,215,569
2023-04-11	6.500	6.530	6.400	6.420	6.308	2,370,069
2023-04-10	6.630	6.630	6.480	6.490	6.377	1,790,884
2023-04-07	6.590	6.620	6.560	6.610	6.495	1,259,012
2023-04-06	6.640	6.650	6.550	6.590	6.475	1,633,997
2023-04-04	6.740	6.780	6.600	6.670	6.554	1,954,800
2023-04-03	6.790	6.830	6.710	6.750	6.633	1,752,200
2023-03-31	6.690	6.810	6.690	6.780	6.662	1,248,212
2023-03-30	6.760	6.780	6.680	6.690	6.574	973,300
2023-03-29	6.880	6.880	6.750	6.760	6.642	1,386,674
2023-03-28	6.840	6.920	6.810	6.880	6.760	2,179,847
2023-03-27	6.860	6.890	6.790	6.840	6.721	1,727,697
2023-03-24	6.850	6.890	6.790	6.850	6.731	1,397,000
2023-03-23	6.850	6.850	6.780	6.820	6.701	1,115,200
2023-03-22	6.840	6.900	6.810	6.860	6.741	1,119,600
2023-03-21	6.750	6.830	6.710	6.830	6.711	1,460,200
2023-03-20	6.730	6.740	6.670	6.720	6.603	892,400
2023-03-17	6.730	6.740	6.690	6.700	6.583	963,397
2023-03-16	6.780	6.780	6.660	6.660	6.544	954,002
2023-03-15	6.700	6.810	6.680	6.800	6.682	1,529,602
2023-03-14	6.750	6.750	6.560	6.660	6.544	1,901,800
2023-03-13	6.770	6.790	6.700	6.770	6.652	1,658,013
2023-03-10	6.830	6.870	6.750	6.780	6.662	1,165,900
2023-03-09	6.800	6.870	6.780	6.860	6.741	1,420,800
2023-03-08	6.800	6.830	6.720	6.820	6.701	1,253,600
2023-03-07	6.930	6.930	6.770	6.770	6.652	2,400,900
2023-03-06	6.940	6.960	6.870	6.920	6.800	1,923,500
2023-03-03	6.940	6.960	6.900	6.940	6.819	1,837,100
2023-03-02	6.980	6.990	6.930	6.940	6.819	2,154,300
2023-03-01	6.970	6.980	6.940	6.970	6.849	2,153,600
2023-02-28	6.970	6.980	6.890	6.960	6.839	2,003,200
2023-02-27	6.950	7.010	6.920	6.930	6.809	1,748,900
2023-02-24	6.930	6.980	6.870	6.970	6.849	2,006,800
2023-02-23	6.990	6.990	6.880	6.930	6.809	2,118,700
2023-02-22	7.000	7.000	6.940	6.970	6.849	1,697,400
2023-02-21	7.020	7.030	6.950	7.000	6.878	2,029,500
2023-02-20	6.940	7.010	6.870	6.990	6.868	2,833,927
2023-02-17	6.890	6.990	6.880	6.940	6.819	3,060,000
2023-02-16	7.070	7.100	6.820	6.890	6.770	5,635,500
2023-02-15	7.150	7.150	7.050	7.080	6.957	3,489,700
2023-02-14	7.090	7.170	7.070	7.140	7.016	4,763,100
2023-02-13	7.120	7.120	6.940	7.080	6.957	9,356,927
2023-02-10	7.300	7.500	7.070	7.130	7.006	18,652,341
2023-02-09	7.040	7.080	6.990	7.070	6.947	2,807,779
2023-02-08	7.080	7.080	7.020	7.040	6.918	1,625,900
2023-02-07	7.010	7.090	7.010	7.060	6.937	2,090,400

← NewerPage 15 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.