Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.030	8.430	8.030	8.360	8.132	9,189,400
2022-02-08	7.990	8.110	7.870	8.080	7.859	4,578,400
2022-02-07	7.900	8.100	7.680	7.990	7.772	6,627,500
2022-01-28	7.370	8.250	7.370	7.780	7.567	13,094,300
2022-01-27	7.760	7.840	7.270	7.300	7.101	6,387,922
2022-01-26	7.770	7.840	7.600	7.770	7.558	3,678,822
2022-01-25	8.180	8.180	7.700	7.770	7.558	7,106,200
2022-01-24	7.690	8.270	7.600	8.060	7.840	12,803,300
2022-01-21	7.800	8.150	7.650	7.690	7.480	9,446,445
2022-01-20	8.360	8.370	7.820	7.850	7.636	14,407,700
2022-01-19	8.520	8.530	8.200	8.260	8.034	9,646,800
2022-01-18	8.680	8.850	8.330	8.410	8.180	15,468,141
2022-01-17	8.210	8.910	8.000	8.730	8.491	23,581,683
2022-01-14	8.520	8.790	8.300	8.350	8.122	16,250,000
2022-01-13	8.600	8.670	8.310	8.520	8.287	9,639,922
2022-01-12	8.390	8.700	8.180	8.600	8.365	15,453,200
2022-01-11	8.590	8.600	8.220	8.300	8.073	12,173,341
2022-01-10	7.730	8.500	7.730	8.500	8.268	23,049,347
2022-01-07	7.820	7.850	7.730	7.760	7.548	3,695,047
2022-01-06	7.700	7.860	7.690	7.800	7.587	3,158,900
2022-01-05	7.830	7.830	7.690	7.710	7.499	3,070,000
2022-01-04	7.790	7.840	7.680	7.820	7.606	4,573,702
2021-12-31	7.590	7.710	7.580	7.710	7.499	3,499,700
2021-12-30	7.640	7.670	7.570	7.590	7.383	2,503,200
2021-12-29	7.560	7.680	7.500	7.600	7.392	2,924,500
2021-12-28	7.470	7.600	7.440	7.570	7.363	2,796,000
2021-12-27	7.440	7.550	7.390	7.470	7.266	1,875,100
2021-12-24	7.610	7.680	7.400	7.440	7.237	3,086,900
2021-12-23	7.640	7.720	7.600	7.620	7.412	3,704,900
2021-12-22	7.860	7.930	7.710	7.710	7.499	4,190,000
2021-12-21	7.820	7.930	7.730	7.850	7.636	4,932,502
2021-12-20	7.710	7.860	7.670	7.710	7.499	5,478,780
2021-12-17	7.730	7.770	7.610	7.750	7.538	4,292,300
2021-12-16	7.470	7.740	7.460	7.720	7.509	6,237,200
2021-12-15	7.390	7.470	7.370	7.450	7.246	2,039,500
2021-12-14	7.390	7.460	7.340	7.390	7.188	3,259,300
2021-12-13	7.450	7.470	7.370	7.400	7.198	1,873,186
2021-12-10	7.490	7.520	7.420	7.470	7.266	1,802,500
2021-12-09	7.420	7.620	7.420	7.500	7.295	3,527,800
2021-12-08	7.220	7.470	7.220	7.460	7.256	4,112,886
2021-12-07	7.390	7.440	7.200	7.250	7.052	3,886,300
2021-12-06	7.610	7.650	7.340	7.380	7.178	4,984,300
2021-12-03	7.750	7.820	7.530	7.630	7.422	5,591,000
2021-12-02	7.770	7.860	7.700	7.820	7.606	4,523,300
2021-12-01	7.780	7.830	7.670	7.810	7.597	4,968,241
2021-11-30	7.560	7.790	7.550	7.690	7.480	6,252,500
2021-11-29	7.340	7.630	7.340	7.590	7.383	3,706,800
2021-11-26	7.630	7.630	7.480	7.520	7.315	2,781,041
2021-11-25	7.590	7.690	7.520	7.630	7.422	3,465,120
2021-11-24	7.650	7.700	7.570	7.620	7.412	3,780,700
2021-11-23	7.490	7.700	7.460	7.700	7.490	5,121,800
2021-11-22	7.450	7.600	7.420	7.490	7.285	3,840,100
2021-11-19	7.300	7.440	7.250	7.440	7.237	3,228,700
2021-11-18	7.420	7.440	7.300	7.300	7.101	2,812,000
2021-11-17	7.330	7.430	7.290	7.410	7.208	2,675,400
2021-11-16	7.500	7.530	7.300	7.330	7.130	5,366,682
2021-11-15	7.480	7.560	7.350	7.550	7.344	5,759,745
2021-11-12	7.560	7.630	7.400	7.500	7.295	6,700,500
2021-11-11	7.490	7.670	7.300	7.650	7.441	12,308,500
2021-11-10	7.120	7.990	7.120	7.650	7.441	16,223,227

← NewerPage 20 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.