Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.300	7.390	7.200	7.220	7.023	3,332,300
2022-05-10	7.220	7.400	7.170	7.300	7.101	2,961,600
2022-05-09	7.170	7.300	7.140	7.270	7.071	2,629,800
2022-05-06	6.960	7.200	6.950	7.150	6.955	2,912,900
2022-05-05	6.900	7.200	6.900	7.140	6.945	4,533,900
2022-04-29	6.800	7.130	6.760	7.030	6.838	7,433,000
2022-04-28	6.420	6.600	6.420	6.490	6.313	1,646,710
2022-04-27	6.330	6.530	6.220	6.510	6.332	2,431,800
2022-04-26	6.410	6.650	6.320	6.400	6.225	3,414,600
2022-04-25	6.750	6.800	6.340	6.400	6.225	4,138,600
2022-04-22	6.740	6.970	6.630	6.880	6.692	3,271,800
2022-04-21	7.170	7.320	6.690	6.760	6.575	9,401,797
2022-04-20	7.110	7.450	7.110	7.250	7.052	6,452,100
2022-04-19	7.040	7.200	7.000	7.100	6.906	1,901,200
2022-04-18	6.960	7.090	6.860	7.040	6.848	1,268,900
2022-04-15	7.150	7.150	6.970	7.000	6.809	2,294,800
2022-04-14	7.310	7.310	7.120	7.150	6.955	3,014,700
2022-04-13	7.230	7.300	7.000	7.160	6.964	3,140,000
2022-04-12	7.120	7.320	7.030	7.180	6.984	4,250,441
2022-04-11	7.300	7.330	6.970	7.020	6.828	3,715,100
2022-04-08	7.400	7.450	7.260	7.280	7.081	3,178,202
2022-04-07	7.570	7.610	7.390	7.460	7.256	3,425,900
2022-04-06	7.370	7.650	7.360	7.650	7.441	3,609,900
2022-04-01	7.520	7.520	7.360	7.390	7.188	3,434,500
2022-03-31	7.490	7.560	7.450	7.500	7.295	1,966,400
2022-03-30	7.440	7.610	7.440	7.510	7.305	2,543,600
2022-03-29	7.620	7.630	7.440	7.460	7.256	2,996,400
2022-03-28	7.580	7.650	7.500	7.620	7.412	3,195,900
2022-03-25	7.540	7.850	7.450	7.610	7.402	6,624,200
2022-03-24	7.430	7.550	7.430	7.440	7.237	2,611,400
2022-03-23	7.490	7.550	7.450	7.470	7.266	2,298,200
2022-03-22	7.600	7.600	7.400	7.520	7.315	3,374,100
2022-03-21	7.610	7.640	7.510	7.610	7.402	3,451,080
2022-03-18	7.480	7.630	7.410	7.600	7.392	2,545,600
2022-03-17	7.640	7.730	7.470	7.510	7.305	5,086,400
2022-03-16	7.280	7.640	7.070	7.610	7.402	6,872,702
2022-03-15	7.370	7.650	7.150	7.160	6.964	7,225,080
2022-03-14	7.960	8.050	7.710	7.730	7.519	5,849,100
2022-03-11	7.900	8.130	7.780	8.090	7.869	6,129,300
2022-03-10	8.280	8.460	8.070	8.110	7.888	7,311,100
2022-03-09	7.910	8.580	7.740	8.140	7.918	9,513,000
2022-03-08	8.220	8.240	7.880	7.900	7.684	5,143,902
2022-03-07	8.310	8.440	8.120	8.210	7.986	5,528,501
2022-03-04	8.540	8.640	8.320	8.350	8.122	5,999,245
2022-03-03	8.680	8.770	8.560	8.640	8.404	5,557,100
2022-03-02	8.460	8.760	8.430	8.670	8.433	10,843,200
2022-03-01	8.380	8.510	8.380	8.430	8.200	3,683,000
2022-02-28	8.510	8.550	8.300	8.420	8.190	4,082,800
2022-02-25	8.380	8.530	8.360	8.480	8.248	6,148,700
2022-02-24	8.510	8.730	8.290	8.380	8.151	10,081,766
2022-02-23	8.250	8.650	8.200	8.510	8.277	10,068,700
2022-02-22	8.270	8.530	8.150	8.250	8.025	6,616,400
2022-02-21	8.320	8.350	7.980	8.230	8.005	9,744,392
2022-02-18	8.310	8.480	8.290	8.460	8.229	3,504,992
2022-02-17	8.540	8.560	8.350	8.380	8.151	5,091,400
2022-02-16	8.550	8.620	8.450	8.510	8.277	5,878,600
2022-02-15	8.350	8.650	8.180	8.550	8.316	11,260,720
2022-02-14	8.300	8.400	8.160	8.350	8.122	3,593,500
2022-02-11	8.470	8.470	8.260	8.300	8.073	5,356,200
2022-02-10	8.360	8.500	8.250	8.500	8.268	7,444,902

← NewerPage 19 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.