Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.870 | 5.960 | 5.860 | 5.870 | 5.870 | 5,504,100 |
| 2025-04-24 | 5.920 | 5.950 | 5.790 | 5.870 | 5.870 | 6,684,000 |
| 2025-04-23 | 5.870 | 5.960 | 5.840 | 5.930 | 5.930 | 6,884,400 |
| 2025-04-22 | 5.820 | 5.860 | 5.750 | 5.830 | 5.830 | 5,882,000 |
| 2025-04-21 | 5.700 | 5.840 | 5.610 | 5.810 | 5.810 | 7,470,000 |
| 2025-04-18 | 5.660 | 5.700 | 5.560 | 5.660 | 5.660 | 6,591,600 |
| 2025-04-17 | 5.580 | 5.770 | 5.530 | 5.670 | 5.670 | 6,561,600 |
| 2025-04-16 | 5.800 | 5.810 | 5.540 | 5.610 | 5.610 | 8,438,300 |
| 2025-04-15 | 5.820 | 5.860 | 5.740 | 5.830 | 5.830 | 6,947,100 |
| 2025-04-14 | 5.780 | 5.890 | 5.740 | 5.770 | 5.770 | 8,061,500 |
| 2025-04-11 | 5.600 | 5.720 | 5.540 | 5.650 | 5.650 | 9,316,500 |
| 2025-04-10 | 5.620 | 5.750 | 5.620 | 5.650 | 5.650 | 15,134,300 |
| 2025-04-09 | 5.240 | 5.560 | 4.830 | 5.490 | 5.490 | 18,584,500 |
| 2025-04-08 | 5.270 | 5.560 | 5.190 | 5.390 | 5.390 | 18,055,395 |
| 2025-04-07 | 6.190 | 6.190 | 5.180 | 5.180 | 5.180 | 22,251,900 |
| 2025-04-03 | 6.420 | 6.570 | 6.370 | 6.480 | 6.480 | 7,651,300 |
| 2025-04-02 | 6.580 | 6.650 | 6.510 | 6.530 | 6.530 | 5,842,500 |
| 2025-04-01 | 6.510 | 6.670 | 6.510 | 6.590 | 6.590 | 7,200,900 |
| 2025-03-31 | 6.560 | 6.640 | 6.330 | 6.500 | 6.500 | 10,198,596 |
| 2025-03-28 | 6.800 | 6.890 | 6.600 | 6.620 | 6.620 | 16,493,700 |
| 2025-03-27 | 6.830 | 7.100 | 6.800 | 6.960 | 6.960 | 19,678,001 |
| 2025-03-26 | 6.680 | 6.980 | 6.680 | 6.860 | 6.860 | 13,793,000 |
| 2025-03-25 | 6.680 | 6.830 | 6.510 | 6.740 | 6.740 | 14,545,100 |
| 2025-03-24 | 6.900 | 6.910 | 6.450 | 6.650 | 6.650 | 19,630,600 |
| 2025-03-21 | 7.030 | 7.060 | 6.810 | 6.870 | 6.870 | 23,768,202 |
| 2025-03-20 | 7.080 | 7.230 | 7.030 | 7.070 | 7.070 | 18,185,296 |
| 2025-03-19 | 7.320 | 7.320 | 7.060 | 7.090 | 7.090 | 22,272,771 |
| 2025-03-18 | 7.130 | 7.500 | 7.120 | 7.270 | 7.270 | 28,311,974 |
| 2025-03-17 | 7.160 | 7.220 | 7.040 | 7.120 | 7.120 | 16,405,625 |
| 2025-03-14 | 7.210 | 7.280 | 7.000 | 7.180 | 7.180 | 22,060,000 |
| 2025-03-13 | 7.400 | 7.550 | 7.110 | 7.250 | 7.250 | 25,985,374 |
| 2025-03-12 | 7.130 | 7.550 | 7.080 | 7.400 | 7.400 | 40,954,137 |
| 2025-03-11 | 7.030 | 7.190 | 7.000 | 7.110 | 7.110 | 18,135,033 |
| 2025-03-10 | 7.200 | 7.250 | 7.050 | 7.130 | 7.130 | 17,464,400 |
| 2025-03-07 | 7.300 | 7.450 | 7.080 | 7.170 | 7.170 | 29,950,900 |
| 2025-03-06 | 7.250 | 7.490 | 7.170 | 7.330 | 7.330 | 39,937,653 |
| 2025-03-05 | 7.230 | 7.400 | 6.980 | 7.150 | 7.150 | 34,573,619 |
| 2025-03-04 | 7.020 | 7.110 | 6.800 | 7.080 | 7.080 | 29,755,632 |
| 2025-03-03 | 7.400 | 7.400 | 6.960 | 7.020 | 7.020 | 49,567,437 |
| 2025-02-28 | 7.440 | 7.940 | 7.250 | 7.390 | 7.390 | 64,729,849 |
| 2025-02-27 | 7.900 | 8.000 | 7.350 | 7.560 | 7.560 | 89,447,656 |
| 2025-02-26 | 7.300 | 8.390 | 7.260 | 8.390 | 8.390 | 125,073,916 |
| 2025-02-25 | 7.150 | 7.260 | 6.900 | 6.990 | 6.990 | 44,799,100 |
| 2025-02-24 | 7.880 | 7.900 | 7.150 | 7.380 | 7.380 | 64,441,895 |
| 2025-02-21 | 6.430 | 7.680 | 6.420 | 7.680 | 7.680 | 73,235,885 |
| 2025-02-20 | 6.250 | 6.440 | 6.230 | 6.400 | 6.400 | 12,293,000 |
| 2025-02-19 | 6.140 | 6.260 | 6.100 | 6.230 | 6.230 | 11,110,400 |
| 2025-02-18 | 6.320 | 6.390 | 6.130 | 6.140 | 6.140 | 12,030,000 |
| 2025-02-17 | 6.400 | 6.480 | 6.300 | 6.360 | 6.360 | 10,241,800 |
| 2025-02-14 | 6.280 | 6.400 | 6.230 | 6.340 | 6.340 | 12,197,100 |
| 2025-02-13 | 6.450 | 6.530 | 6.270 | 6.320 | 6.320 | 13,113,200 |
| 2025-02-12 | 6.450 | 6.550 | 6.370 | 6.440 | 6.440 | 17,712,076 |
| 2025-02-11 | 6.730 | 6.780 | 6.320 | 6.520 | 6.520 | 30,603,576 |
| 2025-02-10 | 6.020 | 7.030 | 6.020 | 6.790 | 6.790 | 48,278,771 |
| 2025-02-07 | 5.880 | 6.080 | 5.820 | 5.960 | 5.960 | 15,709,145 |
| 2025-02-06 | 5.670 | 6.050 | 5.620 | 5.880 | 5.880 | 9,233,400 |
| 2025-02-05 | 5.630 | 5.740 | 5.610 | 5.700 | 5.700 | 5,041,600 |
| 2025-01-27 | 5.660 | 5.750 | 5.550 | 5.630 | 5.630 | 6,418,000 |
| 2025-01-24 | 5.600 | 5.660 | 5.540 | 5.650 | 5.650 | 5,650,800 |
| 2025-01-23 | 5.740 | 5.790 | 5.570 | 5.590 | 5.590 | 6,987,000 |
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.