Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.570	13.190	12.410	12.970	12.970	24,081,789
2024-04-26	12.370	12.750	12.270	12.380	12.380	19,832,131
2024-04-25	12.560	13.080	12.380	12.630	12.630	24,675,881
2024-04-24	13.000	13.220	12.540	12.720	12.720	30,843,750
2024-04-23	12.000	12.900	11.850	12.900	12.900	12,403,070
2024-04-22	12.220	12.440	11.710	11.730	11.730	17,835,369
2024-04-19	12.870	12.870	12.380	12.530	12.530	20,684,789
2024-04-18	13.400	13.410	12.180	13.140	13.140	28,817,000
2024-04-17	12.600	14.150	12.600	13.340	13.340	38,530,406
2024-04-16	13.940	14.350	13.940	13.940	13.940	6,202,537
2024-04-15	16.530	17.050	15.490	15.490	15.490	29,099,750
2024-04-12	15.000	18.220	14.900	17.210	17.210	67,579,023
2024-04-11	16.300	16.560	15.600	16.560	16.560	57,369,738
2024-04-10	15.720	15.880	14.820	15.050	15.050	44,514,566
2024-04-09	13.460	14.750	13.460	14.750	14.750	9,934,019
2024-04-08	14.150	14.640	13.360	13.410	13.410	27,696,311
2024-04-03	14.560	15.500	14.170	14.500	14.500	43,384,527
2024-04-02	12.940	14.150	12.870	14.150	14.150	24,691,000
2024-04-01	12.700	13.090	12.660	12.860	12.860	15,004,550
2024-03-29	13.170	13.410	12.710	12.720	12.720	20,174,000
2024-03-28	11.480	13.420	11.480	12.950	12.950	30,722,971
2024-03-27	13.020	13.700	12.620	12.750	12.750	41,111,367
2024-03-26	11.280	12.450	11.280	12.450	12.450	17,900,359
2024-03-25	11.680	11.990	11.220	11.320	11.320	7,507,550
2024-03-22	12.110	12.130	11.600	11.690	11.690	6,697,904
2024-03-21	12.240	12.310	12.010	12.110	12.110	5,503,893
2024-03-20	12.110	12.270	12.070	12.240	12.240	6,245,726
2024-03-19	12.170	12.270	12.080	12.080	12.080	5,741,330
2024-03-18	12.130	12.330	11.980	12.200	12.200	8,313,628
2024-03-15	11.990	12.060	11.750	12.020	12.020	6,225,620
2024-03-14	12.050	12.230	11.680	11.970	11.970	9,244,344
2024-03-13	12.220	12.300	11.900	11.980	11.980	10,601,110
2024-03-12	12.460	12.600	12.060	12.180	12.180	19,619,830
2024-03-11	11.050	12.110	11.050	12.110	12.110	11,965,450
2024-03-08	10.980	11.170	10.770	11.010	11.010	4,969,920
2024-03-07	11.340	11.430	10.850	10.930	10.930	8,072,143
2024-03-06	10.950	11.530	10.930	11.380	11.380	8,044,045
2024-03-05	11.210	11.220	10.920	10.980	10.980	5,327,073
2024-03-04	11.650	11.780	11.150	11.310	11.310	6,465,308
2024-03-01	11.650	11.920	11.440	11.570	11.570	7,039,934
2024-02-29	10.610	11.660	10.610	11.570	11.570	10,508,830
2024-02-28	11.810	12.350	10.700	10.840	10.840	13,789,370
2024-02-27	11.340	11.710	11.270	11.710	11.710	7,044,470
2024-02-26	11.400	11.680	11.270	11.400	11.400	8,664,679
2024-02-23	11.000	11.500	10.910	11.420	11.420	10,084,440
2024-02-22	10.550	10.840	10.450	10.800	10.800	6,344,266
2024-02-21	10.400	10.950	10.160	10.610	10.610	7,440,895
2024-02-20	10.250	10.440	10.050	10.400	10.400	5,783,732
2024-02-19	10.210	10.370	9.970	10.280	10.280	6,415,352
2024-02-08	9.260	10.400	9.260	10.130	10.130	8,798,484
2024-02-07	9.520	9.950	9.310	9.450	9.450	8,913,287
2024-02-06	8.880	9.870	8.600	9.550	9.550	10,291,440
2024-02-05	10.440	10.550	9.550	9.550	9.550	8,024,620
2024-02-02	11.150	11.580	10.200	10.610	10.610	9,262,225
2024-02-01	11.350	11.690	11.120	11.150	11.150	7,094,200
2024-01-31	12.060	12.560	11.460	11.460	11.460	8,927,051
2024-01-30	13.230	13.230	12.350	12.380	12.380	8,567,148
2024-01-29	14.150	14.310	13.250	13.350	13.350	8,658,445
2024-01-26	14.480	14.760	14.220	14.220	14.220	7,545,516
2024-01-25	14.690	14.720	14.120	14.630	14.630	11,573,670

← NewerPage 11 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.