Shandong Rike Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.000 | 6.020 | 5.720 | 5.760 | 5.760 | 9,741,402 |
| 2024-10-28 | 5.800 | 6.010 | 5.770 | 5.990 | 5.990 | 10,009,700 |
| 2024-10-25 | 5.650 | 5.780 | 5.590 | 5.760 | 5.760 | 7,574,900 |
| 2024-10-24 | 5.640 | 5.670 | 5.520 | 5.590 | 5.590 | 4,818,200 |
| 2024-10-23 | 5.510 | 5.740 | 5.480 | 5.630 | 5.630 | 9,057,700 |
| 2024-10-22 | 5.590 | 5.670 | 5.540 | 5.580 | 5.580 | 6,553,002 |
| 2024-10-21 | 5.420 | 5.660 | 5.380 | 5.600 | 5.600 | 10,058,300 |
| 2024-10-18 | 5.270 | 5.480 | 5.260 | 5.420 | 5.420 | 6,298,750 |
| 2024-10-17 | 5.390 | 5.460 | 5.280 | 5.280 | 5.280 | 4,594,700 |
| 2024-10-16 | 5.250 | 5.420 | 5.250 | 5.390 | 5.390 | 4,763,200 |
| 2024-10-15 | 5.540 | 5.550 | 5.370 | 5.380 | 5.380 | 8,435,068 |
| 2024-10-14 | 5.390 | 5.670 | 5.310 | 5.670 | 5.670 | 10,790,668 |
| 2024-10-11 | 5.560 | 5.980 | 5.450 | 5.550 | 5.550 | 17,897,647 |
| 2024-10-10 | 5.360 | 5.570 | 5.170 | 5.400 | 5.400 | 9,562,300 |
| 2024-10-09 | 5.800 | 5.800 | 5.130 | 5.130 | 5.130 | 12,453,580 |
| 2024-10-08 | 6.310 | 6.450 | 5.530 | 5.870 | 5.870 | 22,708,673 |
| 2024-09-30 | 5.090 | 5.610 | 4.960 | 5.530 | 5.530 | 17,010,894 |
| 2024-09-27 | 4.740 | 4.990 | 4.740 | 4.920 | 4.920 | 4,814,920 |
| 2024-09-26 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 2,182,820 |
| 2024-09-25 | 4.560 | 4.690 | 4.550 | 4.580 | 4.580 | 2,947,800 |
| 2024-09-24 | 4.350 | 4.530 | 4.350 | 4.530 | 4.530 | 2,746,400 |
| 2024-09-23 | 4.330 | 4.410 | 4.320 | 4.340 | 4.340 | 1,220,200 |
| 2024-09-20 | 4.430 | 4.460 | 4.350 | 4.360 | 4.360 | 1,536,600 |
| 2024-09-19 | 4.350 | 4.460 | 4.230 | 4.430 | 4.430 | 2,559,600 |
| 2024-09-18 | 4.370 | 4.370 | 4.200 | 4.290 | 4.290 | 1,789,600 |
| 2024-09-13 | 4.440 | 4.460 | 4.350 | 4.350 | 4.350 | 1,454,200 |
| 2024-09-12 | 4.420 | 4.490 | 4.410 | 4.420 | 4.420 | 1,433,600 |
| 2024-09-11 | 4.490 | 4.490 | 4.400 | 4.430 | 4.430 | 1,103,100 |
| 2024-09-10 | 4.510 | 4.550 | 4.400 | 4.480 | 4.480 | 1,535,800 |
| 2024-09-09 | 4.510 | 4.540 | 4.450 | 4.510 | 4.510 | 1,852,200 |
| 2024-09-06 | 4.610 | 4.630 | 4.510 | 4.520 | 4.520 | 1,578,900 |
| 2024-09-05 | 4.610 | 4.650 | 4.600 | 4.620 | 4.620 | 1,397,700 |
| 2024-09-04 | 4.600 | 4.670 | 4.570 | 4.610 | 4.610 | 1,874,000 |
| 2024-09-03 | 4.620 | 4.660 | 4.570 | 4.590 | 4.590 | 1,306,000 |
| 2024-09-02 | 4.640 | 4.660 | 4.560 | 4.630 | 4.630 | 4,187,168 |
| 2024-08-30 | 4.470 | 4.720 | 4.430 | 4.660 | 4.660 | 5,534,300 |
| 2024-08-29 | 4.440 | 4.480 | 4.360 | 4.470 | 4.470 | 3,976,700 |
| 2024-08-28 | 4.850 | 4.860 | 4.400 | 4.440 | 4.440 | 10,165,100 |
| 2024-08-27 | 5.080 | 5.080 | 4.960 | 4.980 | 4.980 | 1,198,500 |
| 2024-08-26 | 4.970 | 5.080 | 4.960 | 5.080 | 5.080 | 1,207,700 |
| 2024-08-23 | 5.030 | 5.030 | 4.900 | 4.970 | 4.970 | 1,994,400 |
| 2024-08-22 | 5.060 | 5.100 | 5.020 | 5.030 | 5.030 | 1,236,801 |
| 2024-08-21 | 5.100 | 5.100 | 5.050 | 5.070 | 5.070 | 1,338,200 |
| 2024-08-20 | 5.160 | 5.200 | 5.060 | 5.090 | 5.090 | 1,681,299 |
| 2024-08-19 | 5.140 | 5.200 | 5.120 | 5.170 | 5.170 | 1,308,500 |
| 2024-08-16 | 5.270 | 5.270 | 5.140 | 5.140 | 5.140 | 2,993,600 |
| 2024-08-15 | 5.210 | 5.290 | 5.150 | 5.270 | 5.270 | 2,993,200 |
| 2024-08-14 | 5.220 | 5.270 | 5.210 | 5.240 | 5.240 | 1,710,700 |
| 2024-08-13 | 5.240 | 5.250 | 5.160 | 5.250 | 5.250 | 1,532,000 |
| 2024-08-12 | 5.200 | 5.250 | 5.160 | 5.210 | 5.210 | 1,753,400 |
| 2024-08-09 | 5.240 | 5.280 | 5.200 | 5.200 | 5.200 | 1,598,600 |
| 2024-08-08 | 5.200 | 5.270 | 5.190 | 5.230 | 5.230 | 2,169,600 |
| 2024-08-07 | 5.290 | 5.290 | 5.210 | 5.240 | 5.240 | 1,584,000 |
| 2024-08-06 | 5.190 | 5.280 | 5.190 | 5.250 | 5.250 | 2,220,700 |
| 2024-08-05 | 5.390 | 5.470 | 5.170 | 5.190 | 5.190 | 5,407,135 |
| 2024-08-02 | 5.300 | 5.430 | 5.290 | 5.380 | 5.380 | 3,902,800 |
| 2024-08-01 | 5.380 | 5.410 | 5.320 | 5.330 | 5.330 | 2,674,600 |
| 2024-07-31 | 5.260 | 5.380 | 5.230 | 5.380 | 5.380 | 3,507,300 |
| 2024-07-30 | 5.300 | 5.310 | 5.230 | 5.270 | 5.270 | 2,463,000 |
| 2024-07-29 | 5.300 | 5.330 | 5.250 | 5.300 | 5.300 | 2,292,500 |
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.