Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.810	14.330	13.110	14.260	14.260	22,484,193
2026-10-22	14.670	15.140	14.100	14.110	14.110	20,401,160
2026-10-21	15.470	15.560	14.560	14.710	14.710	24,418,970
2026-10-20	15.430	15.960	15.350	15.470	15.470	18,111,675
2026-10-19	16.000	16.080	15.090	15.610	15.610	20,600,721
2026-10-16	16.500	16.710	15.800	16.080	16.080	25,439,696
2026-10-15	16.300	16.850	16.030	16.370	16.370	34,041,504
2026-10-14	17.770	18.720	17.230	17.230	17.230	41,111,055
2026-10-13	18.580	19.110	17.430	18.110	18.110	56,512,773
2026-10-12	19.250	21.380	18.830	18.860	18.860	78,357,242
2026-10-09	18.560	19.440	18.560	19.440	19.440	31,684,578
2026-10-08	16.350	17.670	16.100	17.670	17.670	24,564,432
2026-09-30	16.020	16.510	15.650	16.060	16.060	19,032,080
2026-09-29	15.390	16.020	15.350	15.700	15.700	11,607,244
2026-09-28	16.010	16.130	15.230	15.430	15.430	7,837,203
2026-09-24	16.480	16.550	16.130	16.160	16.160	5,291,193
2026-09-23	16.720	16.740	16.370	16.460	16.460	5,955,865
2026-09-22	16.940	16.970	16.630	16.730	16.730	6,820,138
2026-09-21	16.890	16.950	16.630	16.820	16.820	8,821,247
2026-09-18	16.990	17.100	16.750	16.900	16.900	6,689,538
2026-09-17	17.030	17.100	16.610	16.790	16.790	7,253,236
2026-09-16	16.640	17.130	16.310	17.040	17.040	9,957,765
2026-09-15	16.450	16.990	16.300	16.700	16.700	11,117,462
2026-09-14	16.040	16.680	15.900	16.490	16.490	8,753,326
2026-09-11	16.520	16.550	15.780	16.150	16.150	9,045,961
2026-09-10	16.860	16.880	16.600	16.730	16.730	6,647,955
2026-09-09	16.970	17.240	16.840	17.020	17.020	6,848,562
2026-09-08	17.190	17.280	16.890	16.980	16.980	7,208,774
2026-09-07	17.420	17.530	17.110	17.180	17.180	10,074,841
2026-09-04	18.160	18.270	17.310	17.450	17.450	8,467,882
2026-09-03	18.300	18.360	17.920	18.060	18.060	6,272,221
2026-09-02	18.350	18.350	17.970	18.140	18.140	7,503,490
2026-09-01	18.950	18.960	18.350	18.540	18.540	8,199,938
2026-08-31	18.620	18.830	18.350	18.750	18.750	8,703,656
2026-08-28	18.900	19.160	18.770	18.800	18.800	9,525,459
2026-08-27	18.740	19.030	18.520	18.940	18.940	10,202,100
2026-08-26	18.460	19.240	18.410	18.750	18.750	13,889,394
2026-08-25	19.290	19.390	18.320	18.730	18.730	19,167,133
2026-08-24	19.820	20.600	19.340	19.520	19.520	17,890,029
2026-08-21	18.590	19.860	18.170	19.420	19.420	14,494,360
2026-08-20	19.240	19.350	18.570	18.620	18.620	10,219,748
2026-08-19	19.500	19.950	18.840	18.940	18.940	13,800,469
2026-08-18	20.390	20.630	19.700	19.890	19.890	11,371,834
2026-08-17	19.870	20.300	19.620	20.300	20.300	11,942,233
2026-08-14	20.000	20.370	19.620	19.950	19.950	15,301,988
2026-08-13	19.490	20.780	19.410	20.000	20.000	22,115,535
2026-08-12	19.100	19.770	18.960	19.490	19.490	15,070,965
2026-08-11	18.930	19.290	18.790	19.020	19.020	12,261,360
2026-08-10	18.800	19.160	18.670	19.090	19.090	16,657,355
2026-08-07	18.510	18.950	17.960	18.650	18.650	14,593,824
2026-08-06	18.500	18.710	18.150	18.580	18.580	16,022,258
2026-08-05	17.550	18.480	17.270	18.290	18.290	17,481,299
2026-08-04	16.800	17.540	16.690	17.430	17.430	16,020,209
2026-08-03	16.800	17.060	16.450	16.780	16.780	12,701,660
2026-07-31	17.040	17.590	16.850	16.880	16.880	15,557,599
2026-07-30	17.290	17.530	16.780	16.810	16.810	15,964,802
2026-07-29	17.060	17.850	16.200	17.340	17.340	20,996,389
2026-07-28	17.340	18.090	16.950	17.040	17.040	20,038,789
2026-07-27	16.790	17.610	16.720	17.430	17.430	23,343,939
2026-07-24	16.700	17.170	16.480	16.530	16.530	15,067,829

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.1400 CNY
2022-06-29	0.0300 CNY
2019-06-19	0.0330 CNY

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