Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.750 | 5.770 | 5.610 | 5.660 | 5.660 | 5,826,100 |
| 2025-01-21 | 5.820 | 5.890 | 5.650 | 5.750 | 5.750 | 8,131,800 |
| 2025-01-20 | 5.970 | 6.020 | 5.790 | 5.830 | 5.830 | 11,639,400 |
| 2025-01-17 | 6.100 | 6.160 | 5.890 | 5.970 | 5.970 | 17,311,400 |
| 2025-01-16 | 6.200 | 6.250 | 6.070 | 6.170 | 6.170 | 27,905,962 |
| 2025-01-15 | 5.900 | 5.900 | 5.640 | 5.650 | 5.650 | 7,189,000 |
| 2025-01-14 | 5.720 | 5.910 | 5.710 | 5.900 | 5.900 | 7,772,100 |
| 2025-01-13 | 5.760 | 5.810 | 5.460 | 5.700 | 5.700 | 8,667,000 |
| 2025-01-10 | 6.060 | 6.120 | 5.700 | 5.760 | 5.760 | 13,362,600 |
| 2025-01-09 | 6.180 | 6.260 | 6.070 | 6.110 | 6.110 | 12,901,800 |
| 2025-01-08 | 6.270 | 6.340 | 6.070 | 6.290 | 6.290 | 21,918,800 |
| 2025-01-07 | 6.060 | 6.250 | 5.890 | 6.230 | 6.230 | 17,446,400 |
| 2025-01-06 | 5.820 | 6.150 | 5.450 | 5.980 | 5.980 | 16,861,000 |
| 2025-01-03 | 5.900 | 6.140 | 5.700 | 5.700 | 5.700 | 16,161,224 |
| 2025-01-02 | 5.580 | 6.240 | 5.500 | 5.930 | 5.930 | 17,189,500 |
| 2024-12-31 | 5.890 | 5.920 | 5.550 | 5.590 | 5.590 | 8,594,400 |
| 2024-12-30 | 5.730 | 6.050 | 5.580 | 5.900 | 5.900 | 11,452,200 |
| 2024-12-27 | 5.590 | 5.850 | 5.520 | 5.750 | 5.750 | 5,809,300 |
| 2024-12-26 | 5.550 | 5.660 | 5.510 | 5.590 | 5.590 | 3,631,600 |
| 2024-12-25 | 5.660 | 5.690 | 5.430 | 5.510 | 5.510 | 6,893,300 |
| 2024-12-24 | 5.780 | 5.810 | 5.570 | 5.710 | 5.710 | 6,201,400 |
| 2024-12-23 | 6.180 | 6.200 | 5.700 | 5.740 | 5.740 | 9,774,400 |
| 2024-12-20 | 6.250 | 6.250 | 6.120 | 6.160 | 6.160 | 6,522,400 |
| 2024-12-19 | 6.050 | 6.250 | 6.000 | 6.230 | 6.230 | 7,795,100 |
| 2024-12-18 | 6.200 | 6.250 | 6.050 | 6.150 | 6.150 | 5,878,500 |
| 2024-12-17 | 6.430 | 6.430 | 6.090 | 6.120 | 6.120 | 9,571,604 |
| 2024-12-16 | 6.410 | 6.730 | 6.360 | 6.450 | 6.450 | 10,492,400 |
| 2024-12-13 | 6.400 | 6.580 | 6.310 | 6.420 | 6.420 | 13,091,495 |
| 2024-12-12 | 6.360 | 6.550 | 6.310 | 6.480 | 6.480 | 12,821,900 |
| 2024-12-11 | 6.250 | 6.390 | 6.190 | 6.370 | 6.370 | 9,732,500 |
| 2024-12-10 | 6.400 | 6.500 | 6.240 | 6.290 | 6.290 | 12,024,700 |
| 2024-12-09 | 6.220 | 6.350 | 6.170 | 6.300 | 6.300 | 11,074,563 |
| 2024-12-06 | 6.180 | 6.230 | 6.100 | 6.200 | 6.200 | 8,995,666 |
| 2024-12-05 | 6.040 | 6.240 | 6.020 | 6.190 | 6.190 | 10,334,666 |
| 2024-12-04 | 6.200 | 6.360 | 6.000 | 6.080 | 6.080 | 12,295,210 |
| 2024-12-03 | 6.080 | 6.300 | 5.990 | 6.160 | 6.160 | 13,188,135 |
| 2024-12-02 | 5.960 | 6.120 | 5.940 | 6.090 | 6.090 | 10,145,500 |
| 2024-11-29 | 5.900 | 5.990 | 5.810 | 5.940 | 5.940 | 10,156,500 |
| 2024-11-28 | 5.910 | 6.030 | 5.890 | 5.910 | 5.910 | 10,013,400 |
| 2024-11-27 | 5.850 | 5.920 | 5.670 | 5.910 | 5.910 | 11,252,700 |
| 2024-11-26 | 6.030 | 6.090 | 5.880 | 5.900 | 5.900 | 12,525,100 |
| 2024-11-25 | 6.160 | 6.200 | 5.930 | 6.090 | 6.090 | 15,308,002 |
| 2024-11-22 | 6.390 | 6.560 | 6.040 | 6.050 | 6.050 | 28,720,647 |
| 2024-11-21 | 6.250 | 6.640 | 6.200 | 6.430 | 6.430 | 45,387,416 |
| 2024-11-20 | 5.810 | 6.970 | 5.790 | 6.480 | 6.480 | 49,146,766 |
| 2024-11-19 | 5.690 | 5.820 | 5.630 | 5.810 | 5.810 | 5,608,699 |
| 2024-11-18 | 5.780 | 5.830 | 5.600 | 5.630 | 5.630 | 7,287,400 |
| 2024-11-15 | 5.790 | 5.910 | 5.710 | 5.720 | 5.720 | 4,589,200 |
| 2024-11-14 | 5.990 | 6.000 | 5.770 | 5.790 | 5.790 | 4,798,200 |
| 2024-11-13 | 5.970 | 6.050 | 5.860 | 5.990 | 5.990 | 5,763,500 |
| 2024-11-12 | 6.000 | 6.140 | 5.880 | 5.970 | 5.970 | 8,381,201 |
| 2024-11-11 | 5.910 | 6.020 | 5.890 | 6.000 | 6.000 | 6,227,701 |
| 2024-11-08 | 6.000 | 6.030 | 5.880 | 5.930 | 5.930 | 6,735,946 |
| 2024-11-07 | 5.810 | 6.000 | 5.750 | 5.970 | 5.970 | 7,486,600 |
| 2024-11-06 | 5.770 | 5.890 | 5.740 | 5.760 | 5.760 | 6,170,700 |
| 2024-11-05 | 5.680 | 5.780 | 5.660 | 5.770 | 5.770 | 5,582,400 |
| 2024-11-04 | 5.590 | 5.720 | 5.580 | 5.660 | 5.660 | 4,176,102 |
| 2024-11-01 | 5.750 | 5.850 | 5.600 | 5.620 | 5.620 | 7,697,399 |
| 2024-10-31 | 5.860 | 5.880 | 5.750 | 5.760 | 5.760 | 6,354,900 |
| 2024-10-30 | 5.740 | 5.870 | 5.710 | 5.820 | 5.820 | 7,481,900 |
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.