Stanley Fertilizer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.310	6.390	6.210	6.350	5.790	12,265,694
2022-08-03	6.250	6.440	6.250	6.270	5.717	17,011,459
2022-08-02	6.570	6.580	6.150	6.280	5.726	28,677,277
2022-08-01	6.620	6.670	6.520	6.660	6.073	13,648,331
2022-07-29	6.710	6.760	6.600	6.610	6.027	14,631,508
2022-07-28	6.690	6.760	6.670	6.690	6.100	15,695,986
2022-07-27	6.700	6.710	6.610	6.670	6.082	14,536,632
2022-07-26	6.690	6.760	6.580	6.740	6.146	15,452,498
2022-07-25	6.770	6.820	6.620	6.660	6.073	14,857,368
2022-07-22	6.830	6.850	6.670	6.780	6.182	19,545,157
2022-07-21	7.100	7.100	6.780	6.790	6.191	30,944,507
2022-07-20	7.110	7.180	7.060	7.120	6.492	20,349,037
2022-07-19	7.100	7.300	7.060	7.140	6.511	26,296,005
2022-07-18	6.910	7.130	6.910	7.130	6.502	23,998,225
2022-07-15	7.020	7.180	6.860	6.890	6.283	28,443,900
2022-07-14	7.080	7.090	6.930	7.000	6.383	18,728,248
2022-07-13	7.050	7.160	7.000	7.110	6.483	22,480,742
2022-07-12	7.070	7.130	6.970	7.010	6.392	24,039,912
2022-07-11	7.170	7.240	6.980	7.080	6.456	31,579,215
2022-07-08	7.300	7.400	7.110	7.190	6.556	29,068,208
2022-07-07	7.360	7.410	7.180	7.330	6.684	38,026,968
2022-07-06	7.530	7.570	7.240	7.350	6.702	57,920,201
2022-07-05	7.330	7.740	7.240	7.600	6.930	92,993,159
2022-07-04	7.110	7.680	7.110	7.360	6.711	78,242,459
2022-07-01	6.960	7.370	6.850	7.070	6.447	104,258,986
2022-06-30	6.830	6.850	6.580	6.850	6.246	52,007,864
2022-06-29	6.430	6.430	6.230	6.230	5.681	20,858,589
2022-06-28	6.360	6.460	6.360	6.410	5.845	19,369,143
2022-06-27	6.370	6.440	6.330	6.390	5.827	20,734,789
2022-06-24	6.320	6.370	6.250	6.350	5.790	18,093,525
2022-06-23	6.280	6.330	6.160	6.320	5.763	19,875,402
2022-06-22	6.360	6.420	6.200	6.280	5.726	26,314,700
2022-06-21	6.680	6.680	6.280	6.370	5.808	44,518,072
2022-06-20	6.740	6.770	6.500	6.680	6.091	25,580,892
2022-06-17	6.680	6.770	6.590	6.730	6.137	25,095,206
2022-06-16	6.800	6.930	6.670	6.740	6.146	38,143,741
2022-06-15	7.100	7.130	6.880	6.890	6.283	38,057,687
2022-06-14	6.960	7.140	6.860	7.100	6.474	37,922,671
2022-06-13	7.080	7.330	7.000	7.130	6.502	54,880,679
2022-06-10	6.830	7.380	6.750	7.110	6.483	62,586,314
2022-06-09	6.910	7.080	6.790	6.960	6.283	56,034,686
2022-06-08	7.000	7.100	6.650	6.930	6.256	52,480,940
2022-06-07	7.100	7.110	6.820	7.030	6.346	59,254,951
2022-06-06	6.870	7.150	6.760	7.140	6.445	51,448,872
2022-06-02	6.990	7.000	6.830	6.900	6.228	28,704,262
2022-06-01	6.950	7.150	6.880	7.030	6.346	39,045,297
2022-05-31	6.930	7.160	6.890	7.000	6.319	45,253,677
2022-05-30	6.910	7.030	6.780	6.980	6.301	34,245,501
2022-05-27	6.890	7.040	6.760	6.910	6.238	41,636,292
2022-05-26	6.700	6.920	6.430	6.870	6.201	42,495,580
2022-05-25	6.570	6.750	6.560	6.670	6.021	26,109,417
2022-05-24	7.000	7.020	6.550	6.550	5.913	41,847,580
2022-05-23	6.670	7.050	6.630	7.030	6.346	46,876,382
2022-05-20	6.780	6.810	6.610	6.680	6.030	21,349,313
2022-05-19	6.600	6.730	6.530	6.720	6.066	22,709,000
2022-05-18	6.740	6.840	6.640	6.680	6.030	28,134,566
2022-05-17	6.890	6.940	6.750	6.800	6.138	31,811,239
2022-05-16	6.780	7.120	6.780	6.950	6.274	51,765,395
2022-05-13	6.600	6.840	6.560	6.730	6.075	42,392,035
2022-05-12	6.470	6.630	6.400	6.600	5.958	28,899,733

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2700 CNY
2025-09-25	0.0450 CNY
2025-06-05	0.2600 CNY
2024-06-07	0.1300 CNY
2023-06-09	0.0500 CNY
2022-06-10	0.0700 CNY
2021-06-11	0.0700 CNY
2020-06-12	0.0200 CNY
2019-06-12	0.0200 CNY

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