Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.730	18.060	17.510	17.860	17.860	10,223,140
2023-10-30	17.930	18.410	17.710	18.040	18.040	16,078,720
2023-10-27	17.400	18.160	17.010	18.130	18.130	20,172,910
2023-10-26	17.800	17.820	17.020	17.380	17.380	14,398,800
2023-10-25	17.840	18.050	17.710	17.840	17.840	14,669,290
2023-10-24	17.900	18.200	17.520	18.050	18.050	22,380,150
2023-10-23	17.460	18.440	17.400	17.900	17.900	34,384,559
2023-10-20	15.430	17.120	15.320	17.120	17.120	7,748,484
2023-10-19	15.520	15.980	15.210	15.560	15.560	6,018,071
2023-10-18	15.870	16.000	15.500	15.590	15.590	5,507,234
2023-10-17	16.430	16.590	15.910	16.000	16.000	6,608,457
2023-10-16	16.640	16.960	15.970	16.150	16.150	9,195,820
2023-10-13	16.910	17.120	16.800	16.900	16.900	6,053,902
2023-10-12	16.620	17.400	16.530	17.040	17.040	10,098,410
2023-10-11	16.760	16.890	16.480	16.580	16.580	5,777,643
2023-10-10	16.560	17.190	16.540	16.760	16.760	8,522,375
2023-10-09	16.860	17.040	16.520	16.680	16.680	8,345,604
2023-09-28	17.680	17.690	16.700	16.810	16.810	15,787,210
2023-09-27	15.360	16.970	15.310	16.970	16.970	7,076,819
2023-09-26	15.710	15.820	15.300	15.430	15.430	4,362,535
2023-09-25	15.900	16.100	15.740	15.860	15.860	4,501,303
2023-09-22	15.440	16.680	15.250	15.970	15.970	8,658,604
2023-09-21	15.720	15.820	15.400	15.410	15.410	3,544,017
2023-09-20	15.950	16.080	15.700	15.730	15.730	2,935,480
2023-09-19	16.390	16.570	15.900	15.980	15.980	3,930,901
2023-09-18	16.020	16.730	15.940	16.430	16.430	6,283,066
2023-09-15	16.270	16.280	15.400	16.080	16.080	5,879,068
2023-09-14	16.380	16.500	15.950	16.180	16.180	5,126,030
2023-09-13	16.740	16.850	16.400	16.560	16.560	3,206,403
2023-09-12	16.860	17.360	16.720	16.820	16.820	5,897,005
2023-09-11	16.860	17.020	16.500	16.830	16.830	3,405,450
2023-09-08	16.810	17.000	16.750	16.860	16.860	2,694,164
2023-09-07	17.360	17.390	16.810	16.810	16.810	4,304,424
2023-09-06	17.150	17.370	16.900	17.340	17.340	3,956,201
2023-09-05	16.910	17.200	16.830	17.150	17.150	4,900,700
2023-09-04	16.590	16.990	16.450	16.980	16.980	5,679,625
2023-09-01	16.520	16.830	16.400	16.530	16.530	3,567,008
2023-08-31	16.600	16.850	16.330	16.480	16.480	4,352,811
2023-08-30	16.600	16.980	16.510	16.670	16.670	4,357,050
2023-08-29	16.020	16.660	15.880	16.640	16.640	5,662,650
2023-08-28	17.090	17.150	15.950	16.030	16.030	5,935,310
2023-08-25	16.270	16.370	15.860	15.950	15.950	4,053,776
2023-08-24	16.600	16.630	16.010	16.380	16.380	4,547,945
2023-08-23	16.760	16.800	16.300	16.460	16.460	3,547,200
2023-08-22	16.790	16.950	16.340	16.820	16.820	5,263,359
2023-08-21	17.140	17.400	16.710	16.750	16.750	4,124,090
2023-08-18	17.450	17.700	17.040	17.040	17.040	3,746,610
2023-08-17	17.220	17.490	16.940	17.460	17.460	4,144,398
2023-08-16	17.200	17.680	17.120	17.140	17.140	3,603,148
2023-08-15	17.510	17.680	17.200	17.320	17.320	3,493,460
2023-08-14	17.700	17.850	17.370	17.520	17.520	4,234,630
2023-08-11	18.340	18.470	17.880	17.900	17.900	4,793,389
2023-08-10	18.220	18.810	18.210	18.330	18.330	4,659,069
2023-08-09	18.400	18.600	18.180	18.260	18.260	3,118,993
2023-08-08	18.920	18.920	18.280	18.480	18.480	4,606,800
2023-08-07	19.450	19.590	18.600	18.820	18.820	7,103,493
2023-08-04	19.770	19.990	19.460	19.530	19.530	3,728,618
2023-08-03	19.460	19.750	19.300	19.590	19.590	3,250,400
2023-08-02	19.700	19.760	19.380	19.460	19.460	3,535,244
2023-08-01	20.060	20.070	19.570	19.690	19.690	5,308,119

← NewerPage 13 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.