Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.580 | 7.650 | 7.400 | 7.460 | 7.460 | 11,978,630 |
| 2025-10-23 | 7.570 | 7.730 | 7.320 | 7.570 | 7.570 | 16,067,600 |
| 2025-10-22 | 7.700 | 7.770 | 7.640 | 7.680 | 7.680 | 6,803,974 |
| 2025-10-21 | 7.720 | 7.800 | 7.580 | 7.790 | 7.790 | 10,515,800 |
| 2025-10-20 | 7.550 | 7.870 | 7.520 | 7.760 | 7.760 | 13,539,796 |
| 2025-10-17 | 7.690 | 7.750 | 7.440 | 7.500 | 7.500 | 11,026,277 |
| 2025-10-16 | 7.860 | 7.920 | 7.660 | 7.690 | 7.690 | 8,960,200 |
| 2025-10-15 | 7.680 | 8.020 | 7.660 | 7.940 | 7.940 | 17,195,302 |
| 2025-10-14 | 7.700 | 8.020 | 7.690 | 7.740 | 7.740 | 16,089,525 |
| 2025-10-13 | 7.490 | 7.730 | 7.270 | 7.690 | 7.690 | 10,534,000 |
| 2025-10-10 | 7.720 | 7.780 | 7.640 | 7.710 | 7.710 | 7,405,276 |
| 2025-10-09 | 7.670 | 7.940 | 7.640 | 7.770 | 7.770 | 11,780,511 |
| 2025-09-30 | 7.480 | 7.770 | 7.480 | 7.680 | 7.680 | 13,160,751 |
| 2025-09-29 | 7.350 | 7.550 | 7.260 | 7.480 | 7.480 | 7,234,446 |
| 2025-09-26 | 7.380 | 7.440 | 7.280 | 7.330 | 7.330 | 6,728,100 |
| 2025-09-25 | 7.530 | 7.530 | 7.370 | 7.380 | 7.380 | 8,509,200 |
| 2025-09-24 | 7.300 | 7.480 | 7.260 | 7.460 | 7.460 | 11,175,446 |
| 2025-09-23 | 7.640 | 7.640 | 7.200 | 7.370 | 7.370 | 13,611,901 |
| 2025-09-22 | 7.540 | 7.690 | 7.450 | 7.650 | 7.650 | 10,813,700 |
| 2025-09-19 | 7.650 | 7.730 | 7.530 | 7.590 | 7.590 | 9,081,100 |
| 2025-09-18 | 7.760 | 7.880 | 7.580 | 7.660 | 7.660 | 13,094,479 |
| 2025-09-17 | 7.840 | 7.980 | 7.700 | 7.730 | 7.730 | 10,873,000 |
| 2025-09-16 | 7.900 | 7.950 | 7.690 | 7.880 | 7.880 | 14,028,240 |
| 2025-09-15 | 8.000 | 8.040 | 7.830 | 7.970 | 7.970 | 12,693,460 |
| 2025-09-12 | 8.110 | 8.180 | 7.920 | 7.950 | 7.950 | 13,066,663 |
| 2025-09-11 | 7.990 | 8.150 | 7.860 | 8.150 | 8.150 | 14,217,100 |
| 2025-09-10 | 7.880 | 8.060 | 7.870 | 8.010 | 8.010 | 11,891,800 |
| 2025-09-09 | 8.020 | 8.090 | 7.850 | 7.920 | 7.920 | 11,087,700 |
| 2025-09-08 | 7.900 | 8.130 | 7.830 | 8.050 | 8.050 | 13,601,750 |
| 2025-09-05 | 7.670 | 7.950 | 7.660 | 7.920 | 7.920 | 11,500,500 |
| 2025-09-04 | 7.660 | 7.830 | 7.550 | 7.670 | 7.670 | 11,602,201 |
| 2025-09-03 | 7.900 | 7.980 | 7.600 | 7.630 | 7.630 | 11,616,800 |
| 2025-09-02 | 7.960 | 7.990 | 7.730 | 7.890 | 7.890 | 15,517,000 |
| 2025-09-01 | 7.830 | 8.070 | 7.830 | 8.000 | 8.000 | 16,051,700 |
| 2025-08-29 | 8.040 | 8.040 | 7.820 | 7.830 | 7.830 | 16,197,500 |
| 2025-08-28 | 7.970 | 8.130 | 7.670 | 8.040 | 8.040 | 26,198,454 |
| 2025-08-27 | 8.460 | 8.720 | 7.980 | 8.020 | 8.020 | 28,413,944 |
| 2025-08-26 | 8.190 | 8.470 | 8.140 | 8.320 | 8.320 | 27,948,342 |
| 2025-08-25 | 8.080 | 8.220 | 7.950 | 8.120 | 8.120 | 18,418,401 |
| 2025-08-22 | 8.120 | 8.330 | 8.060 | 8.130 | 8.130 | 20,610,501 |
| 2025-08-21 | 8.090 | 8.200 | 8.040 | 8.160 | 8.160 | 21,400,942 |
| 2025-08-20 | 8.320 | 8.330 | 7.960 | 8.110 | 8.110 | 26,086,336 |
| 2025-08-19 | 8.420 | 8.440 | 8.110 | 8.180 | 8.180 | 43,813,550 |
| 2025-08-18 | 8.320 | 8.980 | 8.200 | 8.580 | 8.580 | 54,458,775 |
| 2025-08-15 | 8.400 | 9.000 | 8.190 | 8.430 | 8.430 | 64,080,062 |
| 2025-08-14 | 8.010 | 8.510 | 7.730 | 8.510 | 8.510 | 65,546,810 |
| 2025-08-13 | 7.650 | 8.740 | 7.620 | 8.020 | 8.020 | 58,760,662 |
| 2025-08-12 | 7.510 | 7.780 | 7.360 | 7.490 | 7.490 | 25,186,400 |
| 2025-08-11 | 7.310 | 7.460 | 7.280 | 7.380 | 7.380 | 12,464,120 |
| 2025-08-08 | 7.370 | 7.370 | 7.150 | 7.310 | 7.310 | 14,404,800 |
| 2025-08-07 | 7.140 | 7.370 | 7.110 | 7.270 | 7.270 | 19,647,200 |
| 2025-08-06 | 7.070 | 7.150 | 7.030 | 7.140 | 7.140 | 8,150,400 |
| 2025-08-05 | 6.970 | 7.080 | 6.970 | 7.080 | 7.080 | 6,885,000 |
| 2025-08-04 | 6.950 | 6.980 | 6.830 | 6.980 | 6.980 | 5,746,003 |
| 2025-08-01 | 6.900 | 7.010 | 6.900 | 6.960 | 6.960 | 6,446,400 |
| 2025-07-31 | 6.930 | 6.990 | 6.850 | 6.910 | 6.910 | 7,637,800 |
| 2025-07-30 | 7.030 | 7.030 | 6.850 | 6.930 | 6.930 | 7,443,500 |
| 2025-07-29 | 7.070 | 7.080 | 6.940 | 7.030 | 7.030 | 7,401,100 |
| 2025-07-28 | 7.090 | 7.100 | 7.020 | 7.070 | 7.070 | 5,237,400 |
| 2025-07-25 | 7.070 | 7.090 | 7.020 | 7.060 | 7.060 | 6,220,100 |
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.