Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.610 | 10.260 | 8.480 | 10.260 | 10.260 | 50,142,898 |
| 2026-07-22 | 8.640 | 9.130 | 8.520 | 8.550 | 8.550 | 29,402,900 |
| 2026-07-21 | 8.410 | 8.870 | 7.620 | 8.790 | 8.790 | 38,584,898 |
| 2026-07-20 | 9.860 | 10.070 | 8.350 | 8.530 | 8.530 | 48,532,602 |
| 2026-07-17 | 10.510 | 10.800 | 9.450 | 9.610 | 9.610 | 45,164,984 |
| 2026-07-16 | 10.320 | 11.690 | 10.320 | 10.710 | 10.710 | 61,372,047 |
| 2026-07-15 | 13.140 | 14.120 | 10.860 | 11.580 | 11.580 | 81,498,953 |
| 2026-07-14 | 13.120 | 13.970 | 10.820 | 13.400 | 13.400 | 93,556,664 |
| 2026-07-13 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 6,360,034 |
| 2026-07-09 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-08 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-07 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-06 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-03 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-02 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-07-01 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-06-30 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-06-29 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-06-26 | 10.150 | 10.570 | 9.710 | 10.250 | 10.250 | 29,830,666 |
| 2026-06-25 | 10.050 | 10.200 | 9.750 | 9.810 | 9.810 | 22,450,936 |
| 2026-06-24 | 10.160 | 10.400 | 10.030 | 10.090 | 10.090 | 22,699,600 |
| 2026-06-23 | 9.990 | 10.270 | 9.520 | 10.100 | 10.100 | 30,457,700 |
| 2026-06-22 | 9.700 | 10.290 | 9.580 | 10.210 | 10.210 | 37,422,942 |
| 2026-06-18 | 8.580 | 9.590 | 8.580 | 9.470 | 9.470 | 34,463,320 |
| 2026-06-17 | 8.270 | 8.650 | 8.210 | 8.550 | 8.550 | 20,024,000 |
| 2026-06-16 | 7.730 | 8.540 | 7.730 | 8.360 | 8.360 | 29,027,949 |
| 2026-06-15 | 7.250 | 7.940 | 7.250 | 7.670 | 7.670 | 16,631,400 |
| 2026-06-12 | 7.360 | 7.430 | 7.170 | 7.170 | 7.170 | 8,253,000 |
| 2026-06-11 | 7.450 | 7.540 | 7.160 | 7.280 | 7.280 | 7,304,200 |
| 2026-06-10 | 7.250 | 7.550 | 7.200 | 7.480 | 7.480 | 9,516,900 |
| 2026-06-09 | 7.240 | 7.340 | 7.160 | 7.290 | 7.290 | 7,789,200 |
| 2026-06-08 | 7.500 | 7.590 | 7.080 | 7.160 | 7.160 | 10,506,900 |
| 2026-06-05 | 7.410 | 7.950 | 7.200 | 7.620 | 7.620 | 14,870,700 |
| 2026-06-04 | 7.610 | 7.670 | 7.410 | 7.480 | 7.480 | 7,841,300 |
| 2026-06-03 | 7.750 | 7.760 | 7.570 | 7.650 | 7.650 | 7,788,300 |
| 2026-06-02 | 7.820 | 7.820 | 7.550 | 7.750 | 7.750 | 9,427,100 |
| 2026-06-01 | 7.800 | 7.900 | 7.710 | 7.740 | 7.740 | 10,064,100 |
| 2026-05-29 | 8.240 | 8.240 | 7.740 | 7.800 | 7.800 | 14,189,520 |
| 2026-05-28 | 8.180 | 8.320 | 8.060 | 8.190 | 8.190 | 10,578,100 |
| 2026-05-27 | 8.210 | 8.440 | 7.970 | 8.230 | 8.230 | 14,410,700 |
| 2026-05-26 | 8.210 | 8.300 | 7.880 | 8.250 | 8.250 | 16,838,500 |
| 2026-05-25 | 8.430 | 8.460 | 8.100 | 8.220 | 8.220 | 11,393,700 |
| 2026-05-22 | 8.200 | 8.470 | 8.030 | 8.410 | 8.410 | 16,426,199 |
| 2026-05-21 | 8.690 | 8.720 | 7.990 | 8.110 | 8.110 | 24,823,500 |
| 2026-05-20 | 8.860 | 9.040 | 8.620 | 8.700 | 8.700 | 16,320,200 |
| 2026-05-19 | 8.800 | 8.970 | 8.620 | 8.850 | 8.850 | 20,837,801 |
| 2026-05-18 | 8.810 | 9.010 | 8.660 | 8.750 | 8.750 | 19,283,199 |
| 2026-05-15 | 9.190 | 9.300 | 8.730 | 8.910 | 8.910 | 25,347,900 |
| 2026-05-14 | 9.860 | 9.860 | 9.190 | 9.220 | 9.220 | 36,737,602 |
| 2026-05-13 | 8.840 | 9.970 | 8.840 | 9.940 | 9.940 | 47,145,699 |
| 2026-05-12 | 9.150 | 9.220 | 8.800 | 8.910 | 8.910 | 22,538,500 |
| 2026-05-11 | 8.770 | 9.380 | 8.770 | 9.200 | 9.200 | 33,059,699 |
| 2026-05-08 | 9.060 | 9.330 | 8.900 | 8.910 | 8.910 | 33,235,398 |
| 2026-05-07 | 8.920 | 9.200 | 8.810 | 9.080 | 9.080 | 46,018,930 |
| 2026-05-06 | 8.380 | 9.200 | 8.310 | 9.100 | 9.100 | 55,258,039 |
| 2026-04-30 | 8.240 | 8.320 | 8.050 | 8.230 | 8.230 | 19,797,301 |
| 2026-04-29 | 7.950 | 8.430 | 7.870 | 8.270 | 8.270 | 28,826,711 |
| 2026-04-28 | 7.870 | 8.200 | 7.850 | 8.080 | 8.080 | 22,206,000 |
| 2026-04-27 | 7.950 | 8.060 | 7.820 | 7.900 | 7.900 | 14,654,600 |
← NewerPage 2 of 2 · 119 trading days
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.