Shandong Rike Chemical historical data

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

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
2026-04-24	7.800	8.020	7.740	7.920	7.920	12,002,800

← NewerPage 2 of 21 · 1,218 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.