Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.990	15.170	14.380	14.730	14.730	19,620,150
2024-01-23	13.480	14.950	13.000	14.950	14.950	14,116,080
2024-01-22	13.820	14.080	13.280	13.590	13.590	8,387,011
2024-01-19	15.020	15.480	14.140	14.150	14.150	11,519,490
2024-01-18	14.900	15.600	14.540	15.020	15.020	12,581,020
2024-01-17	14.810	15.600	14.600	15.190	15.190	12,909,310
2024-01-16	14.780	15.070	14.580	14.890	14.890	5,295,106
2024-01-15	15.200	15.270	14.790	14.850	14.850	4,971,370
2024-01-12	15.110	15.690	15.050	15.220	15.220	8,731,276
2024-01-11	14.710	15.380	14.540	15.260	15.260	9,523,887
2024-01-10	14.620	15.200	14.450	14.790	14.790	7,037,220
2024-01-09	14.570	15.080	14.380	14.760	14.760	6,594,245
2024-01-08	14.730	15.330	14.600	14.620	14.620	6,711,749
2024-01-05	15.600	16.190	14.910	14.930	14.930	10,456,940
2024-01-04	15.550	15.660	15.190	15.210	15.210	5,116,680
2024-01-03	15.670	15.880	15.360	15.670	15.670	5,244,407
2024-01-02	16.040	16.080	15.670	15.670	15.670	5,461,600
2023-12-29	16.010	16.220	15.870	15.980	15.980	10,564,960
2023-12-28	15.160	16.340	15.080	16.050	16.050	19,787,400
2023-12-27	15.350	15.630	15.010	15.210	15.210	14,516,030
2023-12-26	15.620	16.270	15.420	15.540	15.540	22,069,990
2023-12-25	14.280	15.540	14.110	15.540	15.540	8,098,814
2023-12-22	13.750	14.180	13.560	14.130	14.130	7,990,877
2023-12-21	13.470	13.930	13.430	13.750	13.750	4,730,410
2023-12-20	13.800	13.850	13.560	13.610	13.610	3,282,964
2023-12-19	13.800	13.920	13.680	13.810	13.810	3,305,460
2023-12-18	14.010	14.200	13.790	13.820	13.820	4,335,780
2023-12-15	14.050	14.450	14.050	14.150	14.150	6,512,704
2023-12-14	14.600	14.730	13.990	14.010	14.010	7,764,477
2023-12-13	15.250	15.270	14.410	14.450	14.450	9,356,405
2023-12-12	15.500	15.600	15.210	15.230	15.230	4,437,340
2023-12-11	15.820	15.830	15.200	15.500	15.500	6,033,701
2023-12-08	16.020	16.290	15.670	15.800	15.800	4,296,190
2023-12-07	16.100	16.150	15.760	15.900	15.900	5,523,390
2023-12-06	15.590	16.480	15.560	16.150	16.150	9,499,859
2023-12-05	15.610	15.970	15.520	15.640	15.640	4,962,580
2023-12-04	15.870	16.000	15.740	15.750	15.750	4,083,580
2023-12-01	15.700	15.930	15.530	15.860	15.860	4,465,479
2023-11-30	15.950	16.060	15.620	15.670	15.670	3,746,256
2023-11-29	16.180	16.290	15.900	15.950	15.950	4,361,870
2023-11-28	15.950	16.400	15.950	16.260	16.260	4,000,934
2023-11-27	15.600	16.580	15.600	16.170	16.170	5,679,838
2023-11-24	17.310	17.310	16.410	16.430	16.430	9,902,148
2023-11-23	17.600	17.700	17.010	17.260	17.260	9,271,522
2023-11-22	17.540	17.920	17.000	17.710	17.710	13,432,140
2023-11-21	17.800	17.920	17.500	17.550	17.550	5,469,094
2023-11-20	17.840	17.880	17.440	17.830	17.830	5,786,980
2023-11-17	17.300	17.850	17.200	17.740	17.740	7,303,221
2023-11-16	17.810	17.860	17.350	17.400	17.400	7,548,552
2023-11-15	17.890	18.120	17.710	17.900	17.900	11,845,440
2023-11-14	17.500	18.150	17.430	17.680	17.680	11,466,810
2023-11-13	17.110	17.690	16.890	17.390	17.390	11,305,550
2023-11-10	17.360	17.900	16.680	17.130	17.130	15,452,060
2023-11-09	17.730	17.730	17.330	17.350	17.350	5,858,665
2023-11-08	17.800	17.950	17.480	17.650	17.650	8,266,600
2023-11-07	17.950	17.970	17.600	17.790	17.790	7,364,237
2023-11-06	17.720	18.040	17.510	17.950	17.950	10,018,450
2023-11-03	17.780	17.990	17.610	17.650	17.650	10,041,950
2023-11-02	18.560	18.560	17.800	17.810	17.810	13,908,240
2023-11-01	17.890	18.560	17.580	18.440	18.440	18,038,150

← NewerPage 12 of 21 · 1,211 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.