Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.000	20.460	19.900	20.100	20.100	6,943,382
2023-07-28	19.950	20.100	19.600	20.000	20.000	5,544,240
2023-07-27	20.290	20.470	20.000	20.010	20.010	3,929,418
2023-07-26	20.300	20.450	20.160	20.250	20.250	3,995,879
2023-07-25	20.240	20.530	20.020	20.310	20.310	5,126,860
2023-07-24	20.600	20.620	19.810	20.000	20.000	5,940,560
2023-07-21	21.140	21.150	20.500	20.580	20.580	4,674,862
2023-07-20	20.800	21.380	20.750	20.820	20.820	4,450,131
2023-07-19	21.050	21.550	20.790	20.900	20.900	3,742,758
2023-07-18	21.330	21.400	20.510	21.160	21.160	5,923,717
2023-07-17	20.900	21.280	20.070	21.170	21.170	7,736,806
2023-07-14	22.390	22.390	21.900	22.030	22.030	5,043,049
2023-07-13	22.560	22.570	22.120	22.230	22.230	5,394,180
2023-07-12	22.260	22.500	22.020	22.290	22.290	6,270,494
2023-07-11	22.380	22.450	22.000	22.260	22.260	4,386,791
2023-07-10	22.210	22.550	22.040	22.250	22.250	7,087,612
2023-07-07	22.120	22.330	21.870	22.030	22.030	4,924,400
2023-07-06	22.500	22.610	22.100	22.310	22.310	6,269,345
2023-07-05	22.610	23.210	22.300	22.340	22.340	9,601,031
2023-07-04	22.320	22.770	22.250	22.540	22.540	12,203,170
2023-07-03	21.810	22.870	21.740	22.400	22.400	20,221,461
2023-06-30	19.830	21.680	19.820	21.680	21.680	6,752,048
2023-06-29	19.890	20.200	19.710	19.710	19.710	3,898,402
2023-06-28	20.240	20.350	19.850	19.980	19.980	3,475,884
2023-06-27	19.870	20.590	19.800	20.280	20.280	4,637,504
2023-06-26	19.950	20.460	19.720	19.870	19.870	4,176,604
2023-06-21	20.580	20.960	20.100	20.160	20.160	4,357,498
2023-06-20	20.880	21.050	20.520	20.570	20.570	5,644,654
2023-06-19	21.330	21.560	20.900	20.970	20.970	6,620,844
2023-06-16	22.060	22.160	21.420	21.540	21.540	6,196,190
2023-06-15	21.180	21.970	20.720	21.770	21.770	8,176,677
2023-06-14	21.900	21.990	21.000	21.230	21.230	7,313,583
2023-06-13	21.620	21.960	21.480	21.890	21.890	6,082,542
2023-06-12	21.610	21.800	21.120	21.690	21.690	6,707,008
2023-06-09	21.530	22.100	21.310	21.450	21.450	9,733,416
2023-06-08	21.120	22.330	21.100	21.210	21.210	10,446,940
2023-06-07	21.540	21.940	20.910	21.110	21.110	5,940,219
2023-06-06	21.860	22.430	21.430	21.500	21.500	7,952,119
2023-06-05	21.700	22.120	21.480	21.920	21.920	11,321,050
2023-06-02	21.350	22.900	20.720	22.050	22.050	22,140,840
2023-06-01	19.470	21.330	19.280	21.330	21.330	6,093,713
2023-05-31	19.560	19.710	19.270	19.390	19.390	3,532,839
2023-05-30	19.740	19.910	19.080	19.670	19.670	6,812,772
2023-05-29	20.540	20.620	19.500	19.920	19.920	7,201,792
2023-05-26	21.000	21.000	19.920	20.370	20.370	5,571,037
2023-05-25	29.770	29.770	29.010	29.310	20.836	3,411,559
2023-05-24	29.880	29.930	29.300	29.580	21.028	3,547,972
2023-05-23	29.670	30.060	29.380	29.660	21.085	4,236,096
2023-05-22	29.470	29.700	29.030	29.650	21.077	3,502,397
2023-05-19	29.410	29.510	28.970	29.470	20.950	4,207,406
2023-05-18	30.150	30.260	29.190	29.300	20.829	4,698,926
2023-05-17	29.220	29.660	28.940	29.660	21.085	4,515,797
2023-05-16	29.570	29.600	29.160	29.430	20.921	4,617,586
2023-05-15	28.890	29.600	28.390	29.590	21.035	8,757,924
2023-05-12	29.120	29.700	28.510	28.530	20.281	4,932,642
2023-05-11	28.510	29.290	28.330	29.090	20.679	6,893,409
2023-05-10	27.710	28.940	27.580	28.450	20.224	7,340,748
2023-05-09	28.090	28.400	27.620	27.900	19.833	5,881,319
2023-05-08	27.840	28.510	27.760	28.020	19.919	5,500,649
2023-05-05	27.980	28.350	27.700	27.760	19.734	5,055,507

← NewerPage 14 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.