Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.890	8.230	7.760	7.820	7.820	11,953,400
2026-04-22	7.710	8.080	7.630	7.920	7.920	16,348,900
2026-04-21	7.810	7.830	7.580	7.710	7.710	11,879,200
2026-04-20	7.820	7.960	7.750	7.880	7.880	11,257,300
2026-04-17	7.970	7.970	7.820	7.860	7.860	19,471,430
2026-04-16	7.490	8.080	7.420	8.020	8.020	30,746,449
2026-04-15	7.540	7.540	7.340	7.390	7.390	10,203,300
2026-04-14	7.250	7.620	7.240	7.450	7.450	17,474,301
2026-04-13	7.180	7.240	7.080	7.210	7.210	7,034,200
2026-04-10	7.200	7.330	7.130	7.180	7.180	8,061,200
2026-04-09	7.230	7.290	7.100	7.140	7.140	8,269,300
2026-04-08	7.040	7.270	6.990	7.260	7.260	12,154,600
2026-04-07	6.750	7.040	6.740	7.030	7.030	8,825,500
2026-04-03	7.010	7.060	6.690	6.710	6.710	10,314,200
2026-04-02	7.370	7.370	6.940	7.000	7.000	11,517,000
2026-04-01	7.210	7.430	7.210	7.310	7.310	11,738,000
2026-03-31	7.380	7.410	7.100	7.120	7.120	11,671,300
2026-03-30	7.390	7.470	7.230	7.390	7.390	9,495,400
2026-03-27	7.300	7.510	7.220	7.440	7.440	11,218,600
2026-03-26	7.500	7.690	7.310	7.350	7.350	15,180,930
2026-03-25	7.190	7.570	7.180	7.430	7.430	15,328,100
2026-03-24	7.050	7.210	6.830	7.200	7.200	13,321,100
2026-03-23	7.200	7.520	6.850	6.920	6.920	20,965,801
2026-03-20	7.560	7.700	7.300	7.300	7.300	19,402,600
2026-03-19	7.750	7.860	7.480	7.500	7.500	18,526,900
2026-03-18	7.910	7.940	7.730	7.800	7.800	16,906,029
2026-03-17	8.150	8.280	7.870	7.880	7.880	31,428,830
2026-03-16	7.850	8.500	7.770	8.320	8.320	46,640,199
2026-03-13	8.200	8.260	7.830	7.850	7.850	37,172,551
2026-03-12	8.350	8.600	8.010	8.020	8.020	63,699,512
2026-03-11	7.660	7.950	7.550	7.950	7.950	26,268,449
2026-03-10	7.720	7.730	7.620	7.680	7.680	9,712,477
2026-03-09	7.600	7.700	7.490	7.650	7.650	14,488,400
2026-03-06	7.320	7.640	7.290	7.590	7.590	12,973,200
2026-03-05	7.480	7.660	7.330	7.360	7.360	9,604,500
2026-03-04	7.210	7.410	7.160	7.320	7.320	8,583,400
2026-03-03	7.650	7.680	7.250	7.280	7.280	11,861,920
2026-03-02	7.610	7.710	7.450	7.580	7.580	13,788,200
2026-02-27	7.690	7.760	7.620	7.710	7.710	11,440,140
2026-02-26	7.690	7.790	7.580	7.680	7.680	15,929,400
2026-02-25	7.520	7.720	7.460	7.620	7.620	12,773,600
2026-02-24	7.420	7.540	7.380	7.520	7.520	10,843,100
2026-02-13	7.380	7.550	7.340	7.380	7.380	8,096,700
2026-02-12	7.350	7.530	7.340	7.390	7.390	12,321,200
2026-02-11	7.290	7.500	7.210	7.340	7.340	9,057,100
2026-02-10	7.440	7.470	7.350	7.360	7.360	6,377,600
2026-02-09	7.310	7.500	7.310	7.440	7.440	11,807,000
2026-02-06	7.050	7.340	7.000	7.230	7.230	8,944,700
2026-02-05	7.170	7.270	7.070	7.080	7.080	7,596,500
2026-02-04	7.220	7.320	7.160	7.230	7.230	7,090,600
2026-02-03	7.070	7.270	7.020	7.240	7.240	10,316,330
2026-02-02	7.200	7.310	6.970	6.980	6.980	13,104,500
2026-01-30	7.440	7.480	7.180	7.330	7.330	15,174,500
2026-01-29	7.400	7.570	7.300	7.510	7.510	19,328,811
2026-01-28	7.320	7.650	7.280	7.480	7.480	23,579,801
2026-01-27	7.440	7.440	7.170	7.340	7.340	13,609,800
2026-01-26	7.450	7.520	7.340	7.490	7.490	16,805,449
2026-01-23	7.500	7.550	7.420	7.480	7.480	16,435,000
2026-01-22	7.580	7.680	7.400	7.510	7.510	24,892,619
2026-01-21	7.260	8.100	7.250	7.650	7.650	44,528,602

← NewerPage 3 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.