Shandong Ruifeng Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.390 | 13.960 | 13.350 | 13.800 | 13.354 | 4,315,952 |
| 2021-11-08 | 13.200 | 13.440 | 13.020 | 13.350 | 12.919 | 2,584,736 |
| 2021-11-05 | 13.220 | 13.280 | 13.010 | 13.090 | 12.667 | 2,320,070 |
| 2021-11-04 | 13.000 | 13.380 | 12.860 | 13.200 | 12.773 | 3,096,010 |
| 2021-11-03 | 13.160 | 13.200 | 12.860 | 13.080 | 12.657 | 2,238,675 |
| 2021-11-02 | 13.480 | 13.490 | 12.940 | 13.000 | 12.580 | 3,256,800 |
| 2021-11-01 | 13.020 | 13.450 | 12.810 | 13.410 | 12.977 | 4,046,475 |
| 2021-10-29 | 12.600 | 12.910 | 12.470 | 12.860 | 12.444 | 3,402,854 |
| 2021-10-28 | 13.120 | 13.340 | 12.490 | 12.510 | 12.106 | 5,483,138 |
| 2021-10-27 | 13.200 | 13.230 | 12.830 | 13.120 | 12.696 | 7,925,664 |
| 2021-10-26 | 13.620 | 13.660 | 13.400 | 13.490 | 13.054 | 5,261,660 |
| 2021-10-25 | 13.800 | 13.990 | 13.620 | 13.900 | 13.451 | 2,484,380 |
| 2021-10-22 | 14.190 | 14.280 | 13.890 | 13.890 | 13.441 | 3,139,650 |
| 2021-10-21 | 14.480 | 14.480 | 13.900 | 14.120 | 13.664 | 6,400,308 |
| 2021-10-20 | 15.030 | 15.120 | 14.640 | 14.640 | 14.167 | 3,402,145 |
| 2021-10-19 | 14.760 | 15.070 | 14.600 | 14.910 | 14.428 | 3,055,365 |
| 2021-10-18 | 14.510 | 14.970 | 14.300 | 14.820 | 14.341 | 5,308,605 |
| 2021-10-15 | 14.550 | 14.580 | 14.300 | 14.510 | 14.041 | 2,461,994 |
| 2021-10-14 | 14.370 | 14.620 | 14.330 | 14.520 | 14.051 | 2,183,094 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0898 CNY |
| 2025-07-18 | 0.0500 CNY |
| 2024-07-11 | 0.1000 CNY |
| 2022-08-05 | 0.1200 CNY |
| 2021-06-18 | 0.1200 CNY |
| 2020-06-18 | 0.1000 CNY |
| 2019-05-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.