Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.600	6.780	6.590	6.740	6.623	3,293,356
2022-11-03	6.540	6.620	6.500	6.590	6.475	1,736,046
2022-11-02	6.510	6.630	6.500	6.560	6.446	2,360,017
2022-11-01	6.390	6.570	6.350	6.560	6.446	2,722,000
2022-10-31	6.290	6.410	6.240	6.350	6.240	2,093,994
2022-10-28	6.620	6.620	6.260	6.280	6.171	4,188,200
2022-10-27	6.490	6.670	6.490	6.590	6.475	2,906,677
2022-10-26	6.390	6.540	6.390	6.500	6.387	2,638,100
2022-10-25	6.430	6.500	6.280	6.390	6.279	3,819,000
2022-10-24	6.740	6.790	6.430	6.440	6.328	7,344,169
2022-10-21	6.750	6.860	6.720	6.830	6.711	3,024,400
2022-10-20	6.790	6.830	6.700	6.730	6.613	2,330,200
2022-10-19	6.780	6.880	6.760	6.810	6.692	2,985,600
2022-10-18	6.850	6.870	6.800	6.820	6.701	1,749,600
2022-10-17	6.740	6.860	6.730	6.840	6.721	1,998,010
2022-10-14	6.750	6.800	6.730	6.770	6.652	2,619,102
2022-10-13	6.670	6.780	6.610	6.710	6.593	1,972,300
2022-10-12	6.550	6.700	6.470	6.690	6.574	2,414,606
2022-10-11	6.520	6.560	6.430	6.560	6.446	1,423,351
2022-10-10	6.680	6.700	6.500	6.510	6.397	2,108,386
2022-09-30	6.600	6.750	6.540	6.640	6.525	1,769,723
2022-09-29	6.700	6.710	6.600	6.640	6.525	1,889,223
2022-09-28	6.640	6.790	6.600	6.610	6.495	2,284,923
2022-09-27	6.560	6.850	6.530	6.760	6.642	2,291,300
2022-09-26	6.720	6.740	6.510	6.520	6.407	3,159,100
2022-09-23	6.910	6.940	6.720	6.750	6.633	3,233,800
2022-09-22	6.900	6.920	6.840	6.890	6.770	2,124,700
2022-09-21	6.830	6.950	6.710	6.910	6.790	2,489,500
2022-09-20	6.780	6.870	6.770	6.840	6.721	1,952,900
2022-09-19	6.740	6.980	6.690	6.740	6.623	4,200,000
2022-09-16	6.990	7.050	6.750	6.770	6.652	5,238,600
2022-09-15	7.150	7.170	6.900	7.020	6.898	4,377,623
2022-09-14	7.180	7.260	7.070	7.140	7.016	4,118,900
2022-09-13	7.340	7.400	7.260	7.280	7.153	4,645,500
2022-09-09	7.420	7.500	7.300	7.340	7.212	4,020,601
2022-09-08	7.530	7.560	7.410	7.430	7.301	3,077,900
2022-09-07	7.620	7.620	7.520	7.520	7.389	3,457,100
2022-09-06	7.430	7.630	7.380	7.620	7.487	4,852,200
2022-09-05	7.420	7.470	7.370	7.420	7.291	3,099,900
2022-09-02	7.410	7.450	7.320	7.380	7.252	3,834,800
2022-09-01	7.410	7.590	7.300	7.370	7.242	5,558,108
2022-08-31	7.700	7.760	7.390	7.410	7.281	7,912,302
2022-08-30	7.870	8.000	7.630	7.700	7.566	9,529,300
2022-08-29	8.020	8.050	7.790	7.850	7.713	12,556,100
2022-08-26	8.100	8.380	8.060	8.150	8.008	9,231,508
2022-08-25	8.140	8.240	8.000	8.090	7.949	9,087,054
2022-08-24	8.380	8.540	7.990	8.090	7.949	12,497,610
2022-08-23	8.120	8.480	8.120	8.410	8.264	18,230,300
2022-08-22	8.530	8.730	8.290	8.440	8.293	29,555,084
2022-08-19	8.260	8.750	8.070	8.480	8.333	23,305,637
2022-08-18	8.200	8.260	8.090	8.220	8.077	6,001,800
2022-08-17	8.320	8.320	8.190	8.240	8.097	4,589,700
2022-08-16	8.260	8.320	8.180	8.290	8.146	5,214,000
2022-08-15	8.280	8.280	8.150	8.200	8.057	4,551,400
2022-08-12	8.340	8.410	8.220	8.240	8.097	6,007,500
2022-08-11	8.200	8.400	8.190	8.370	8.224	10,379,656
2022-08-10	8.200	8.210	8.110	8.170	8.028	5,140,300
2022-08-09	8.160	8.220	8.110	8.170	8.028	4,332,100
2022-08-08	8.040	8.190	7.940	8.170	8.028	7,751,800
2022-08-05	8.060	8.130	7.910	8.060	7.920	4,795,700

← NewerPage 17 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.