Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.980	7.090	6.910	7.080	6.957	3,955,200
2023-02-03	6.980	7.030	6.880	7.010	6.888	3,591,812
2023-02-02	6.990	7.000	6.930	6.970	6.849	2,788,109
2023-02-01	6.890	7.020	6.830	7.000	6.878	4,478,397
2023-01-31	6.830	6.920	6.830	6.890	6.770	2,211,212
2023-01-30	6.840	6.890	6.770	6.870	6.751	3,565,400
2023-01-20	6.660	6.850	6.660	6.770	6.652	2,506,100
2023-01-19	6.650	6.690	6.620	6.670	6.554	1,314,347
2023-01-18	6.650	6.670	6.620	6.650	6.534	1,193,500
2023-01-17	6.670	6.670	6.600	6.650	6.534	818,700
2023-01-16	6.650	6.690	6.600	6.670	6.554	1,888,923
2023-01-13	6.650	6.680	6.600	6.650	6.534	1,643,800
2023-01-12	6.590	6.640	6.530	6.630	6.515	1,412,000
2023-01-11	6.600	6.670	6.530	6.630	6.515	1,981,400
2023-01-10	6.650	6.670	6.570	6.590	6.475	2,509,500
2023-01-09	6.720	6.750	6.620	6.640	6.525	2,087,100
2023-01-06	6.830	6.850	6.670	6.720	6.603	2,744,597
2023-01-05	6.620	6.920	6.620	6.890	6.770	7,573,663
2023-01-04	6.550	6.660	6.530	6.660	6.544	2,111,077
2023-01-03	6.500	6.570	6.470	6.570	6.456	2,418,000
2022-12-30	6.370	6.560	6.320	6.550	6.436	5,255,923
2022-12-29	6.190	6.390	6.190	6.370	6.259	3,021,040
2022-12-28	6.320	6.320	6.190	6.190	6.082	1,901,800
2022-12-27	6.320	6.360	6.270	6.330	6.220	1,140,000
2022-12-26	6.240	6.320	6.240	6.310	6.200	1,239,500
2022-12-23	6.300	6.350	6.240	6.260	6.151	1,600,300
2022-12-22	6.370	6.430	6.260	6.310	6.200	2,338,200
2022-12-21	6.410	6.450	6.340	6.360	6.249	1,076,653
2022-12-20	6.360	6.430	6.320	6.380	6.269	1,541,633
2022-12-19	6.530	6.560	6.350	6.400	6.289	2,843,000
2022-12-16	6.600	6.600	6.520	6.530	6.416	1,628,800
2022-12-15	6.590	6.620	6.520	6.590	6.475	2,511,700
2022-12-14	6.660	6.670	6.560	6.560	6.446	2,079,008
2022-12-13	6.660	6.710	6.620	6.650	6.534	1,995,295
2022-12-12	6.800	6.840	6.640	6.660	6.544	2,763,700
2022-12-09	6.940	6.940	6.780	6.820	6.701	3,399,700
2022-12-08	6.760	6.950	6.720	6.870	6.751	6,569,600
2022-12-07	6.790	6.800	6.710	6.740	6.623	1,911,800
2022-12-06	6.800	6.820	6.720	6.800	6.682	2,474,418
2022-12-05	6.790	6.810	6.750	6.800	6.682	2,869,910
2022-12-02	6.670	6.760	6.670	6.760	6.642	2,592,481
2022-12-01	6.700	6.740	6.660	6.730	6.613	2,619,000
2022-11-30	6.640	6.700	6.610	6.640	6.525	2,108,500
2022-11-29	6.510	6.670	6.510	6.640	6.525	2,335,857
2022-11-28	6.550	6.570	6.460	6.540	6.426	2,247,600
2022-11-25	6.750	6.750	6.600	6.600	6.485	1,946,200
2022-11-24	6.640	6.690	6.600	6.680	6.564	2,360,272
2022-11-23	6.610	6.650	6.500	6.590	6.475	3,125,686
2022-11-22	6.720	6.750	6.560	6.610	6.495	5,735,200
2022-11-21	6.720	6.730	6.640	6.680	6.564	3,263,700
2022-11-18	6.790	6.790	6.680	6.680	6.564	2,312,200
2022-11-17	6.750	6.770	6.710	6.760	6.642	3,167,197
2022-11-16	6.810	6.840	6.660	6.770	6.652	3,497,200
2022-11-15	6.740	6.820	6.670	6.810	6.692	2,472,777
2022-11-14	6.770	6.800	6.700	6.720	6.603	2,597,800
2022-11-11	6.850	6.860	6.720	6.730	6.613	4,069,700
2022-11-10	6.760	6.770	6.680	6.730	6.613	2,744,300
2022-11-09	6.770	6.830	6.730	6.770	6.652	1,742,218
2022-11-08	6.750	6.800	6.710	6.750	6.633	1,504,700
2022-11-07	6.760	6.830	6.690	6.780	6.662	2,636,100

← NewerPage 16 of 21 · 1,211 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.