Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.150 | 7.150 | 7.050 | 7.100 | 6.906 | 2,479,200 |
| 2021-11-08 | 6.990 | 7.150 | 6.920 | 7.150 | 6.955 | 3,292,150 |
| 2021-11-05 | 6.940 | 7.020 | 6.920 | 6.980 | 6.789 | 1,666,100 |
| 2021-11-04 | 6.840 | 6.990 | 6.780 | 6.980 | 6.789 | 2,465,200 |
| 2021-11-03 | 6.800 | 6.860 | 6.720 | 6.850 | 6.663 | 1,965,686 |
| 2021-11-02 | 6.930 | 6.950 | 6.740 | 6.760 | 6.575 | 2,357,145 |
| 2021-11-01 | 6.800 | 6.940 | 6.770 | 6.930 | 6.741 | 1,798,000 |
| 2021-10-29 | 6.770 | 6.810 | 6.680 | 6.800 | 6.614 | 1,901,100 |
| 2021-10-28 | 6.950 | 6.950 | 6.670 | 6.700 | 6.517 | 2,878,300 |
| 2021-10-27 | 6.960 | 6.980 | 6.880 | 6.950 | 6.760 | 2,879,100 |
| 2021-10-26 | 7.020 | 7.020 | 6.930 | 6.990 | 6.799 | 2,486,441 |
| 2021-10-25 | 7.070 | 7.080 | 6.890 | 6.940 | 6.750 | 4,494,600 |
| 2021-10-22 | 7.170 | 7.210 | 7.070 | 7.110 | 6.916 | 3,465,000 |
| 2021-10-21 | 7.150 | 7.270 | 7.060 | 7.180 | 6.984 | 3,478,400 |
| 2021-10-20 | 7.200 | 7.200 | 7.090 | 7.100 | 6.906 | 3,739,000 |
| 2021-10-19 | 7.250 | 7.280 | 7.160 | 7.200 | 7.003 | 2,654,400 |
| 2021-10-18 | 7.150 | 7.250 | 7.070 | 7.250 | 7.052 | 2,975,345 |
| 2021-10-15 | 7.350 | 7.350 | 7.100 | 7.120 | 6.925 | 5,046,400 |
| 2021-10-14 | 7.370 | 7.390 | 7.210 | 7.350 | 7.149 | 3,862,100 |
← NewerPage 21 of 21 · 1,219 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.