Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.930 | 8.170 | 7.870 | 8.030 | 7.890 | 7,611,900 |
| 2022-08-03 | 7.830 | 8.140 | 7.830 | 7.920 | 7.782 | 7,601,500 |
| 2022-08-02 | 8.100 | 8.170 | 7.710 | 7.840 | 7.704 | 7,746,100 |
| 2022-08-01 | 7.960 | 8.210 | 7.900 | 8.200 | 8.057 | 7,523,500 |
| 2022-07-29 | 8.120 | 8.120 | 7.920 | 7.950 | 7.812 | 4,605,802 |
| 2022-07-28 | 8.020 | 8.160 | 8.000 | 8.100 | 7.959 | 5,100,200 |
| 2022-07-27 | 7.890 | 8.120 | 7.890 | 8.020 | 7.881 | 4,352,918 |
| 2022-07-26 | 7.830 | 7.950 | 7.680 | 7.940 | 7.802 | 3,807,948 |
| 2022-07-25 | 7.920 | 7.960 | 7.710 | 7.760 | 7.625 | 3,692,330 |
| 2022-07-22 | 7.940 | 7.970 | 7.800 | 7.870 | 7.733 | 3,852,301 |
| 2022-07-21 | 8.030 | 8.030 | 7.880 | 7.910 | 7.772 | 2,916,900 |
| 2022-07-20 | 7.980 | 8.010 | 7.900 | 7.980 | 7.841 | 4,297,000 |
| 2022-07-19 | 7.800 | 8.020 | 7.780 | 7.940 | 7.802 | 6,793,901 |
| 2022-07-18 | 7.460 | 7.830 | 7.460 | 7.800 | 7.664 | 8,009,101 |
| 2022-07-15 | 7.670 | 7.690 | 7.460 | 7.460 | 7.330 | 6,109,500 |
| 2022-07-14 | 7.740 | 7.750 | 7.600 | 7.700 | 7.566 | 3,807,000 |
| 2022-07-13 | 7.680 | 7.750 | 7.640 | 7.710 | 7.576 | 3,157,200 |
| 2022-07-12 | 7.760 | 7.760 | 7.610 | 7.640 | 7.507 | 3,825,700 |
| 2022-07-11 | 7.830 | 7.860 | 7.710 | 7.770 | 7.635 | 4,290,200 |
| 2022-07-08 | 7.880 | 7.970 | 7.800 | 7.870 | 7.733 | 4,361,972 |
| 2022-07-07 | 7.980 | 7.980 | 7.830 | 7.910 | 7.772 | 4,778,172 |
| 2022-07-06 | 8.090 | 8.150 | 7.810 | 7.940 | 7.802 | 6,993,900 |
| 2022-07-05 | 7.990 | 8.340 | 7.920 | 8.170 | 8.028 | 13,519,400 |
| 2022-07-04 | 7.780 | 7.990 | 7.660 | 7.980 | 7.841 | 7,287,000 |
| 2022-07-01 | 7.780 | 7.910 | 7.670 | 7.750 | 7.615 | 4,764,000 |
| 2022-06-30 | 7.760 | 7.870 | 7.710 | 7.740 | 7.605 | 4,753,600 |
| 2022-06-29 | 7.950 | 8.010 | 7.700 | 7.710 | 7.576 | 5,446,600 |
| 2022-06-28 | 8.010 | 8.060 | 7.890 | 7.940 | 7.802 | 5,040,377 |
| 2022-06-27 | 7.740 | 8.050 | 7.500 | 7.970 | 7.831 | 9,893,879 |
| 2022-06-24 | 7.590 | 8.000 | 7.570 | 7.750 | 7.615 | 7,916,854 |
| 2022-06-23 | 7.490 | 7.610 | 7.460 | 7.590 | 7.458 | 3,849,710 |
| 2022-06-22 | 7.600 | 7.610 | 7.460 | 7.510 | 7.379 | 3,740,300 |
| 2022-06-21 | 7.690 | 7.760 | 7.500 | 7.600 | 7.468 | 5,036,876 |
| 2022-06-20 | 7.780 | 7.800 | 7.610 | 7.740 | 7.605 | 4,787,800 |
| 2022-06-17 | 7.380 | 7.930 | 7.340 | 7.750 | 7.615 | 8,299,316 |
| 2022-06-16 | 7.470 | 7.550 | 7.330 | 7.390 | 7.261 | 3,648,036 |
| 2022-06-15 | 7.670 | 7.680 | 7.500 | 7.520 | 7.315 | 4,894,901 |
| 2022-06-14 | 7.460 | 7.640 | 7.410 | 7.640 | 7.431 | 4,609,100 |
| 2022-06-13 | 7.330 | 7.600 | 7.330 | 7.510 | 7.305 | 4,526,600 |
| 2022-06-10 | 7.200 | 7.440 | 7.200 | 7.390 | 7.188 | 3,061,100 |
| 2022-06-09 | 7.400 | 7.450 | 7.260 | 7.270 | 7.071 | 3,148,600 |
| 2022-06-08 | 7.500 | 7.530 | 7.240 | 7.410 | 7.208 | 3,467,200 |
| 2022-06-07 | 7.580 | 7.630 | 7.430 | 7.470 | 7.266 | 3,447,900 |
| 2022-06-06 | 7.450 | 7.610 | 7.430 | 7.570 | 7.363 | 2,575,000 |
| 2022-06-02 | 7.450 | 7.490 | 7.340 | 7.450 | 7.246 | 2,065,700 |
| 2022-06-01 | 7.460 | 7.510 | 7.400 | 7.420 | 7.217 | 2,997,200 |
| 2022-05-31 | 7.520 | 7.520 | 7.280 | 7.470 | 7.266 | 3,839,600 |
| 2022-05-30 | 7.410 | 7.520 | 7.360 | 7.500 | 7.295 | 2,290,100 |
| 2022-05-27 | 7.410 | 7.490 | 7.330 | 7.420 | 7.217 | 3,249,700 |
| 2022-05-26 | 7.410 | 7.410 | 7.260 | 7.410 | 7.208 | 2,477,600 |
| 2022-05-25 | 7.460 | 7.470 | 7.310 | 7.390 | 7.188 | 2,985,800 |
| 2022-05-24 | 7.600 | 7.680 | 7.350 | 7.370 | 7.169 | 3,927,100 |
| 2022-05-23 | 7.640 | 7.650 | 7.400 | 7.590 | 7.383 | 2,787,000 |
| 2022-05-20 | 7.450 | 7.670 | 7.310 | 7.600 | 7.392 | 4,446,301 |
| 2022-05-19 | 7.310 | 7.410 | 7.260 | 7.400 | 7.198 | 2,475,301 |
| 2022-05-18 | 7.250 | 7.390 | 7.080 | 7.320 | 7.120 | 2,068,701 |
| 2022-05-17 | 7.310 | 7.380 | 7.200 | 7.260 | 7.062 | 2,010,200 |
| 2022-05-16 | 7.330 | 7.500 | 7.110 | 7.370 | 7.169 | 3,045,901 |
| 2022-05-13 | 7.360 | 7.360 | 7.000 | 7.290 | 7.091 | 3,182,600 |
| 2022-05-12 | 7.240 | 7.430 | 7.200 | 7.400 | 7.198 | 3,726,700 |
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.