Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.160	9.360	9.130	9.210	9.210	2,821,760
2024-07-25	9.010	9.320	8.920	9.160	9.160	4,915,991
2024-07-24	9.250	9.320	8.960	8.990	8.990	4,393,119
2024-07-23	9.430	9.590	9.250	9.260	9.260	3,044,840
2024-07-22	9.450	9.600	9.400	9.460	9.460	2,666,100
2024-07-19	9.370	9.680	9.270	9.490	9.490	3,622,960
2024-07-18	9.410	9.520	9.130	9.390	9.390	3,977,170
2024-07-17	9.600	9.790	9.500	9.500	9.500	2,952,911
2024-07-16	9.690	9.900	9.500	9.700	9.700	2,830,780
2024-07-15	10.040	10.080	9.660	9.700	9.700	4,355,036
2024-07-12	10.000	10.130	9.860	9.910	9.910	4,594,430
2024-07-11	9.700	10.060	9.700	10.010	10.010	8,014,010
2024-07-10	9.350	9.760	9.350	9.480	9.480	4,451,820
2024-07-09	9.470	9.660	9.210	9.590	9.590	7,859,977
2024-07-08	9.770	9.970	9.670	9.690	9.690	3,600,680
2024-07-05	9.850	10.020	9.720	9.990	9.990	2,844,080
2024-07-04	10.200	10.250	9.900	9.940	9.940	4,435,800
2024-07-03	10.330	10.460	10.160	10.210	10.210	3,504,190
2024-07-02	10.350	10.460	10.240	10.280	10.280	3,761,738
2024-07-01	10.410	10.550	10.130	10.350	10.350	6,734,680
2024-06-28	10.140	11.220	10.140	10.470	10.470	8,949,100
2024-06-27	10.460	10.630	10.190	10.200	10.200	5,372,980
2024-06-26	10.300	10.850	10.000	10.550	10.550	8,146,510
2024-06-25	10.040	10.500	9.960	10.280	10.280	6,433,566
2024-06-24	10.480	10.590	10.010	10.040	10.040	5,611,641
2024-06-21	10.790	10.800	10.600	10.610	10.610	3,055,862
2024-06-20	11.140	11.170	10.710	10.710	10.710	5,318,700
2024-06-19	11.120	11.370	10.950	11.180	11.180	5,855,040
2024-06-18	11.150	11.260	11.000	11.210	11.210	4,029,500
2024-06-17	11.190	11.350	11.000	11.150	11.150	5,076,458
2024-06-14	11.180	11.800	11.050	11.300	11.300	9,714,702
2024-06-13	11.170	11.280	10.960	11.000	11.000	4,948,919
2024-06-12	10.790	11.200	10.730	11.170	11.170	5,964,018
2024-06-11	10.780	10.840	10.510	10.820	10.820	3,975,558
2024-06-07	10.820	10.920	10.560	10.770	10.770	5,196,880
2024-06-06	11.400	11.500	10.670	10.720	10.720	9,766,751
2024-06-05	11.560	11.860	11.430	11.430	11.430	4,990,480
2024-06-04	11.540	11.760	11.440	11.620	11.620	5,273,010
2024-06-03	12.220	12.220	11.600	11.760	11.760	6,535,843
2024-05-31	12.210	12.450	12.030	12.180	12.180	5,836,419
2024-05-30	12.360	12.650	12.140	12.210	12.210	8,033,743
2024-05-29	12.000	12.400	11.940	12.360	12.360	9,723,241
2024-05-28	12.550	12.550	11.970	12.050	12.050	7,842,541
2024-05-27	12.330	12.650	12.130	12.410	12.410	7,029,649
2024-05-24	12.900	12.970	12.260	12.300	12.300	10,912,050
2024-05-23	13.380	13.500	12.910	13.000	13.000	11,088,600
2024-05-22	13.300	13.390	13.020	13.390	13.390	11,502,220
2024-05-21	13.100	13.480	12.770	13.300	13.300	15,893,700
2024-05-20	12.990	13.290	12.920	13.110	13.110	8,989,639
2024-05-17	12.900	13.320	12.730	13.050	13.050	11,538,160
2024-05-16	13.440	13.490	13.020	13.100	13.100	13,868,940
2024-05-15	13.200	13.780	12.910	13.360	13.360	15,201,740
2024-05-14	13.950	13.990	13.210	13.320	13.320	21,414,711
2024-05-13	13.970	14.220	13.300	13.840	13.840	28,789,590
2024-05-10	14.320	15.310	14.060	14.080	14.080	49,204,961
2024-05-09	13.780	13.920	13.500	13.920	13.920	12,718,560
2024-05-08	13.050	13.200	12.610	12.650	12.650	13,674,680
2024-05-07	13.010	13.360	12.900	13.220	13.220	17,925,029
2024-05-06	13.010	13.440	12.920	13.440	13.440	23,083,180
2024-04-30	13.140	13.500	12.500	12.800	12.800	23,299,369

← NewerPage 10 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.