Shandong Rike Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.980	7.070	6.960	7.040	7.040	7,339,401
2025-07-23	7.100	7.140	6.980	7.000	7.000	9,386,050
2025-07-22	7.140	7.260	7.100	7.120	7.120	12,764,900
2025-07-21	7.160	7.230	7.090	7.120	7.120	10,571,700
2025-07-18	7.000	7.240	6.970	7.160	7.160	19,114,400
2025-07-17	6.940	7.000	6.920	6.970	6.970	6,040,200
2025-07-16	6.960	7.120	6.880	6.940	6.940	6,343,200
2025-07-15	6.950	6.990	6.820	6.940	6.940	7,159,600
2025-07-14	6.960	7.020	6.830	6.970	6.970	6,525,620
2025-07-11	6.970	7.090	6.820	6.960	6.960	10,111,628
2025-07-10	7.110	7.250	6.970	6.990	6.990	13,234,350
2025-07-09	6.930	7.160	6.930	6.980	6.980	14,277,750
2025-07-08	6.800	7.040	6.750	6.960	6.960	11,894,200
2025-07-07	6.690	6.790	6.670	6.780	6.780	6,149,000
2025-07-04	6.830	6.870	6.720	6.720	6.720	8,877,600
2025-07-03	6.810	6.890	6.750	6.860	6.860	9,892,306
2025-07-02	6.790	6.830	6.730	6.790	6.790	8,375,800
2025-07-01	6.800	6.820	6.670	6.790	6.790	9,414,600
2025-06-30	6.700	6.790	6.700	6.790	6.790	8,310,400
2025-06-27	6.710	6.780	6.670	6.700	6.700	7,213,700
2025-06-26	6.680	6.770	6.630	6.670	6.670	7,481,200
2025-06-25	6.710	6.760	6.610	6.700	6.700	9,425,600
2025-06-24	6.530	6.710	6.480	6.690	6.690	9,213,100
2025-06-23	6.320	6.540	6.290	6.520	6.520	9,177,304
2025-06-20	6.400	6.520	6.300	6.340	6.340	8,072,230
2025-06-19	6.530	6.600	6.400	6.430	6.430	10,536,525
2025-06-18	6.550	6.560	6.410	6.460	6.460	7,327,100
2025-06-17	6.610	6.670	6.500	6.550	6.550	7,534,700
2025-06-16	6.510	6.650	6.470	6.570	6.570	7,501,800
2025-06-13	6.710	6.710	6.490	6.500	6.500	13,951,300
2025-06-12	6.710	6.840	6.630	6.710	6.710	11,957,600
2025-06-11	6.710	6.810	6.680	6.680	6.680	14,246,400
2025-06-10	6.830	6.950	6.610	6.720	6.720	22,652,300
2025-06-09	6.870	6.960	6.780	6.870	6.870	22,165,200
2025-06-06	6.740	7.170	6.700	6.790	6.790	28,969,500
2025-06-05	6.850	6.890	6.660	6.740	6.740	22,374,600
2025-06-04	7.320	7.350	6.820	6.880	6.880	38,405,700
2025-06-03	6.610	7.470	6.550	7.180	7.180	54,570,890
2025-05-30	6.530	6.590	6.330	6.520	6.520	20,834,297
2025-05-29	6.440	6.760	6.270	6.640	6.640	33,604,000
2025-05-28	6.350	6.950	6.340	6.570	6.570	34,177,617
2025-05-27	6.310	6.360	6.210	6.340	6.340	7,051,297
2025-05-26	6.240	6.360	6.240	6.320	6.320	5,503,900
2025-05-23	6.400	6.410	6.260	6.260	6.260	8,283,900
2025-05-22	6.410	6.480	6.300	6.330	6.330	7,314,700
2025-05-21	6.550	6.550	6.390	6.440	6.440	6,379,900
2025-05-20	6.530	6.580	6.450	6.550	6.550	8,750,600
2025-05-19	6.480	6.550	6.360	6.510	6.510	8,877,400
2025-05-16	6.370	6.500	6.370	6.460	6.460	8,984,100
2025-05-15	6.570	6.580	6.400	6.410	6.410	11,321,200
2025-05-14	6.580	6.760	6.540	6.560	6.560	20,354,520
2025-05-13	6.510	6.780	6.390	6.660	6.660	26,295,921
2025-05-12	6.430	6.500	6.380	6.420	6.420	9,052,120
2025-05-09	6.640	6.670	6.370	6.390	6.390	16,761,699
2025-05-08	6.530	6.870	6.420	6.670	6.670	27,605,000
2025-05-07	6.440	6.980	6.400	6.510	6.510	27,898,000
2025-05-06	6.060	6.550	6.050	6.390	6.390	17,597,400
2025-04-30	6.000	6.090	5.970	6.020	6.020	9,625,500
2025-04-29	5.800	6.130	5.790	6.020	6.020	12,510,900
2025-04-28	5.880	5.880	5.750	5.840	5.840	6,066,900

← NewerPage 6 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.