Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.170	7.300	7.150	7.300	7.300	12,056,950
2026-01-19	7.020	7.180	7.020	7.170	7.170	7,440,200
2026-01-16	7.060	7.090	6.980	7.070	7.070	7,583,700
2026-01-15	7.030	7.090	6.930	7.030	7.030	7,258,500
2026-01-14	6.960	7.120	6.880	7.020	7.020	15,960,700
2026-01-13	7.120	7.130	6.970	6.980	6.980	8,282,900
2026-01-12	7.040	7.130	7.000	7.120	7.120	12,943,300
2026-01-09	6.970	7.060	6.950	7.050	7.050	8,850,034
2026-01-08	6.970	7.010	6.890	6.990	6.990	7,503,534
2026-01-07	6.900	7.010	6.880	6.940	6.940	6,616,700
2026-01-06	6.860	6.970	6.860	6.900	6.900	6,242,200
2026-01-05	6.700	6.870	6.690	6.860	6.860	9,207,050
2025-12-31	6.770	6.790	6.650	6.680	6.680	6,080,500
2025-12-30	6.760	6.830	6.710	6.780	6.780	5,105,600
2025-12-29	6.840	6.910	6.780	6.820	6.820	5,913,100
2025-12-26	6.840	6.880	6.750	6.830	6.830	5,661,515
2025-12-25	6.880	6.930	6.770	6.850	6.850	8,042,800
2025-12-24	6.780	6.910	6.740	6.840	6.840	5,756,500
2025-12-23	6.730	6.810	6.710	6.780	6.780	4,775,200
2025-12-22	6.810	6.850	6.730	6.740	6.740	4,353,500
2025-12-19	6.700	6.810	6.700	6.800	6.800	4,227,000
2025-12-18	6.620	6.780	6.600	6.700	6.700	4,955,000
2025-12-17	6.600	6.700	6.530	6.680	6.680	5,926,703
2025-12-16	6.760	6.780	6.610	6.610	6.610	5,387,000
2025-12-15	6.640	6.830	6.630	6.780	6.780	6,303,300
2025-12-12	6.750	6.860	6.680	6.680	6.680	7,225,500
2025-12-11	6.880	6.990	6.750	6.750	6.750	7,059,000
2025-12-10	7.010	7.010	6.840	6.860	6.860	6,220,000
2025-12-09	7.050	7.080	6.960	6.980	6.980	5,662,501
2025-12-08	7.080	7.100	7.020	7.040	7.040	6,161,400
2025-12-05	6.920	7.030	6.830	7.010	7.010	5,961,400
2025-12-04	7.000	7.000	6.830	6.900	6.900	7,504,000
2025-12-03	7.120	7.130	6.970	7.000	7.000	6,587,700
2025-12-02	7.170	7.190	7.050	7.100	7.100	9,030,800
2025-12-01	7.120	7.260	7.120	7.170	7.170	8,058,200
2025-11-28	7.150	7.210	7.130	7.170	7.170	6,147,300
2025-11-27	7.170	7.340	7.130	7.170	7.170	8,207,300
2025-11-26	7.410	7.410	7.110	7.170	7.170	11,312,200
2025-11-25	7.150	7.460	7.150	7.410	7.410	16,580,500
2025-11-24	6.980	7.250	6.880	7.150	7.150	16,834,500
2025-11-21	7.420	7.450	6.900	6.900	6.900	18,868,753
2025-11-20	7.830	7.850	7.470	7.480	7.480	14,947,900
2025-11-19	8.030	8.080	7.770	7.770	7.770	13,030,900
2025-11-18	8.360	8.380	7.930	7.980	7.980	24,993,703
2025-11-17	8.470	8.520	8.120	8.380	8.380	28,865,400
2025-11-14	8.450	8.800	8.290	8.390	8.390	45,162,905
2025-11-13	8.120	8.780	8.110	8.520	8.520	52,143,472
2025-11-12	7.900	8.880	7.610	8.300	8.300	53,086,740
2025-11-11	7.840	8.160	7.730	8.110	8.110	23,942,546
2025-11-10	8.140	8.150	7.820	7.880	7.880	21,742,100
2025-11-07	7.870	8.300	7.810	8.070	8.070	26,790,062
2025-11-06	7.700	7.960	7.640	7.910	7.910	15,356,402
2025-11-05	7.610	7.760	7.600	7.690	7.690	7,034,446
2025-11-04	7.750	7.790	7.620	7.710	7.710	8,049,100
2025-11-03	7.850	7.880	7.660	7.790	7.790	11,962,800
2025-10-31	7.470	7.900	7.470	7.850	7.850	22,270,300
2025-10-30	7.510	7.530	7.330	7.460	7.460	11,362,563
2025-10-29	7.590	7.650	7.440	7.530	7.530	9,178,200
2025-10-28	7.550	7.770	7.400	7.560	7.560	13,425,800
2025-10-27	7.450	7.650	7.400	7.560	7.560	13,030,602

← NewerPage 4 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.