Shandong Weifang Rainbow Chemical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	72.500	74.490	72.030	73.380	50.803	992,573
2022-05-06	70.800	75.000	70.560	72.920	50.485	1,362,459
2022-05-05	68.300	73.550	66.800	72.880	50.457	2,352,877
2022-04-29	67.040	69.900	65.840	68.300	47.286	1,672,430
2022-04-28	65.200	68.590	64.960	66.900	46.317	1,694,495
2022-04-27	61.280	66.200	60.600	65.830	45.576	1,569,392
2022-04-26	64.030	65.240	61.200	62.000	42.924	1,919,897
2022-04-25	64.130	68.880	64.130	64.670	44.773	1,630,787
2022-04-22	70.610	71.000	67.360	70.000	48.463	2,199,094
2022-04-21	73.140	75.080	69.650	70.440	48.768	2,381,590
2022-04-20	73.800	77.040	72.850	74.110	51.309	2,260,108
2022-04-19	71.190	77.070	70.910	74.800	51.786	3,420,565
2022-04-18	67.590	71.900	64.730	69.880	48.380	2,297,242
2022-04-15	67.500	69.450	66.010	67.600	46.802	1,451,053
2022-04-14	67.540	68.580	64.330	68.300	47.286	2,970,690
2022-04-13	71.380	71.950	67.400	68.000	47.078	1,897,275
2022-04-12	71.350	73.350	70.400	71.400	49.432	1,496,292
2022-04-11	73.160	74.470	70.600	71.850	49.744	1,759,898
2022-04-08	71.340	76.470	71.340	73.680	51.011	2,634,138
2022-04-07	71.050	72.500	70.280	71.770	49.689	1,254,402
2022-04-06	75.420	75.420	69.210	72.850	50.436	3,326,344
2022-04-01	85.000	85.000	75.310	77.180	53.434	3,676,708
2022-03-31	77.520	79.270	75.000	76.730	53.122	1,030,601
2022-03-30	77.000	78.030	75.740	76.370	52.873	1,034,096
2022-03-29	73.220	81.850	73.220	77.640	53.753	1,744,889
2022-03-28	73.790	73.980	71.500	73.200	50.679	974,100
2022-03-25	75.580	76.800	73.300	73.790	51.087	858,138
2022-03-24	75.720	76.300	74.360	75.300	52.132	638,220
2022-03-23	73.920	76.250	73.300	75.950	52.582	1,434,534
2022-03-22	70.800	74.450	70.160	74.260	51.412	1,371,593
2022-03-21	71.030	71.500	69.340	71.150	49.259	921,977
2022-03-18	67.920	71.000	66.690	71.000	49.155	1,063,417
2022-03-17	65.650	68.920	65.140	67.950	47.044	1,257,994
2022-03-16	65.160	65.850	61.070	65.290	45.202	1,289,347
2022-03-15	66.000	66.510	63.990	64.030	44.330	1,148,206
2022-03-14	66.460	67.330	65.490	66.700	46.178	775,448
2022-03-11	66.030	67.500	65.090	67.380	46.649	463,507
2022-03-10	65.840	68.280	65.560	66.780	46.234	797,056
2022-03-09	65.000	66.250	62.010	65.370	45.258	981,831
2022-03-08	67.130	68.390	64.510	65.250	45.175	1,033,202
2022-03-07	69.320	69.970	66.300	67.160	46.497	1,085,996
2022-03-04	69.510	71.390	69.110	69.760	48.297	688,304
2022-03-03	71.590	72.190	70.200	70.200	48.602	670,195
2022-03-02	71.100	72.970	69.690	71.900	49.779	1,014,028
2022-03-01	71.500	71.870	69.880	71.400	49.432	1,058,135
2022-02-28	70.320	72.730	68.520	71.690	49.633	1,161,314
2022-02-25	71.330	71.600	69.180	70.310	48.678	916,827
2022-02-24	71.000	73.320	68.270	70.180	48.588	1,920,172
2022-02-23	67.660	72.450	67.580	71.230	49.315	2,359,533
2022-02-22	67.150	67.960	65.510	67.670	46.850	986,809
2022-02-21	68.420	68.960	66.810	67.500	46.732	879,289
2022-02-18	68.680	69.350	67.800	68.990	47.764	829,865
2022-02-17	68.500	71.380	67.670	69.350	48.013	1,379,413
2022-02-16	67.200	69.200	66.860	68.360	47.328	1,195,684
2022-02-15	65.630	67.880	65.630	67.000	46.386	1,114,144
2022-02-14	63.860	68.290	63.860	66.000	45.694	1,399,249
2022-02-11	67.000	68.780	65.180	65.870	45.604	1,584,046
2022-02-10	68.950	68.950	66.800	67.480	46.718	1,271,107
2022-02-09	68.790	70.030	67.410	69.180	47.895	1,608,834
2022-02-08	68.560	68.850	66.600	68.300	47.286	1,232,656

← NewerPage 19 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.