Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	75.300	75.310	71.040	73.930	51.763	1,058,362
2022-08-01	74.060	75.560	72.430	75.450	52.827	968,117
2022-07-29	73.990	75.450	73.100	73.650	51.567	639,835
2022-07-28	71.500	74.650	71.500	74.080	51.868	923,882
2022-07-27	72.400	73.190	71.400	71.700	50.201	648,545
2022-07-26	72.010	72.980	69.760	72.450	50.727	903,371
2022-07-25	73.260	73.680	71.790	72.010	50.418	546,438
2022-07-22	73.220	73.880	72.170	73.370	51.371	675,242
2022-07-21	74.650	74.650	71.870	73.960	51.784	1,129,921
2022-07-20	72.830	74.680	72.250	74.280	52.008	1,165,697
2022-07-19	71.050	73.640	70.010	72.980	51.098	2,069,460
2022-07-18	70.700	71.300	68.120	70.320	49.235	2,022,838
2022-07-15	72.960	73.750	70.400	70.800	49.571	1,470,691
2022-07-14	72.780	73.700	71.700	73.200	51.252	1,072,546
2022-07-13	73.010	73.380	71.600	73.000	51.112	1,126,097
2022-07-12	74.060	74.370	72.200	73.040	51.140	1,231,664
2022-07-11	74.490	74.490	72.980	74.160	51.924	1,032,011
2022-07-08	77.140	77.500	74.000	74.950	52.477	1,869,047
2022-07-07	76.930	78.850	76.380	77.120	53.996	1,385,560
2022-07-06	79.130	79.500	76.170	76.910	53.849	1,100,123
2022-07-05	80.310	81.260	78.300	79.360	55.565	1,589,109
2022-07-04	80.180	80.500	78.180	79.600	55.733	1,991,291
2022-07-01	83.110	83.110	78.220	80.290	56.216	1,994,779
2022-06-30	74.440	83.570	74.440	82.450	57.728	3,241,073
2022-06-29	75.790	76.300	73.730	74.660	52.274	1,075,061
2022-06-28	76.200	77.200	74.680	76.300	53.422	1,351,487
2022-06-27	76.010	77.500	75.020	76.300	53.422	1,179,973
2022-06-24	73.620	76.230	72.800	75.720	53.016	1,637,161
2022-06-23	72.500	73.870	70.000	73.600	51.532	1,948,758
2022-06-22	72.260	72.790	70.200	72.780	50.958	1,668,009
2022-06-21	74.750	75.200	71.490	72.360	50.663	1,574,423
2022-06-20	75.080	75.680	73.700	75.500	52.862	1,310,998
2022-06-17	74.280	76.080	73.700	75.080	52.568	1,316,497
2022-06-16	75.190	76.260	73.800	74.770	52.351	1,675,436
2022-06-15	81.460	81.990	75.270	75.340	52.750	2,661,901
2022-06-14	72.990	79.690	72.940	79.520	55.677	2,875,464
2022-06-13	73.990	74.550	71.930	73.540	51.490	1,858,277
2022-06-10	74.800	75.950	73.000	74.240	51.980	1,976,890
2022-06-09	75.000	75.970	74.110	74.900	52.442	671,781
2022-06-08	75.080	76.130	74.050	75.580	52.918	1,021,228
2022-06-07	75.200	75.890	73.780	75.480	52.848	988,071
2022-06-06	73.000	75.500	72.900	75.150	52.617	1,630,365
2022-06-02	72.990	73.450	71.710	73.000	51.112	1,031,225
2022-06-01	74.180	75.590	72.880	72.980	51.098	1,492,393
2022-05-31	71.190	75.570	70.470	73.900	51.742	2,038,158
2022-05-30	69.660	71.710	68.530	71.190	49.844	929,242
2022-05-27	68.860	70.000	67.660	69.660	48.773	865,979
2022-05-26	69.400	69.660	66.670	69.300	48.521	938,301
2022-05-25	68.990	70.320	67.610	69.400	48.591	870,408
2022-05-24	72.980	74.500	68.880	69.300	48.521	1,351,966
2022-05-23	71.900	73.400	71.170	72.520	50.776	1,169,243
2022-05-20	74.000	74.000	71.950	73.120	51.196	1,234,753
2022-05-19	72.510	73.880	71.600	73.880	51.728	2,066,310
2022-05-18	74.980	75.330	72.690	73.840	51.700	1,114,523
2022-05-17	76.950	78.950	73.380	74.200	51.952	2,050,540
2022-05-16	73.690	78.320	73.680	76.820	53.786	1,843,789
2022-05-13	74.080	76.530	73.800	74.500	51.579	932,258
2022-05-12	74.830	75.550	73.720	74.770	51.766	873,838
2022-05-11	73.700	76.800	72.810	74.900	51.856	2,142,272
2022-05-10	72.520	74.210	71.840	73.990	51.226	1,235,370

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5500 CNY
2026-06-01	1.5600 CNY
2025-09-03	0.3500 CNY
2025-05-26	0.4100 CNY
2024-09-13	0.1800 CNY
2024-05-30	1.0000 CNY
2023-04-25	1.6300 CNY
2022-05-16	0.8330 CNY
2021-09-23	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.