Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.940	29.180	27.800	27.980	19.890	6,777,060
2023-04-28	28.530	28.900	28.080	28.230	20.068	4,739,410
2023-04-27	28.960	29.280	28.380	28.610	20.338	5,362,887
2023-04-26	27.230	29.780	27.230	28.950	20.580	10,412,642
2023-04-25	28.780	28.780	27.110	27.490	19.542	11,646,147
2023-04-24	29.000	29.880	28.280	29.250	20.793	7,019,817
2023-04-21	30.150	30.490	29.100	29.100	20.686	7,904,930
2023-04-20	31.340	31.340	29.650	29.990	21.319	10,876,255
2023-04-19	31.990	32.200	31.000	31.600	22.464	6,590,100
2023-04-18	32.770	33.430	32.070	32.200	22.890	10,197,737
2023-04-17	32.700	33.530	32.700	33.090	23.523	5,167,854
2023-04-14	31.660	33.770	31.650	32.850	23.352	11,204,798
2023-04-13	32.290	32.350	31.650	31.660	22.506	4,344,694
2023-04-12	32.080	33.060	32.050	32.330	22.983	6,021,229
2023-04-11	31.910	32.780	31.580	32.230	22.912	6,238,086
2023-04-10	32.300	32.490	31.410	32.250	22.926	5,877,640
2023-04-07	31.860	32.490	31.720	31.950	22.712	4,655,247
2023-04-06	32.200	32.450	31.500	31.720	22.549	6,358,426
2023-04-04	33.890	33.890	32.270	32.400	23.032	8,000,128
2023-04-03	33.640	34.190	33.020	33.890	24.092	5,109,056
2023-03-31	33.360	34.070	33.220	33.520	23.829	3,814,713
2023-03-30	33.560	33.560	32.910	33.360	23.715	4,434,021
2023-03-29	33.870	34.650	33.400	33.550	23.850	5,028,829
2023-03-28	34.890	35.000	33.580	33.790	24.020	5,476,065
2023-03-27	33.510	35.210	33.490	34.880	24.795	7,327,121
2023-03-24	34.870	35.930	34.630	35.550	25.272	6,467,531
2023-03-23	34.700	35.340	34.000	34.880	24.795	5,258,697
2023-03-22	35.050	36.210	34.800	35.090	24.945	6,854,568
2023-03-21	34.470	35.140	33.830	35.000	24.881	6,956,122
2023-03-20	35.850	35.980	33.580	34.270	24.362	12,655,161
2023-03-17	40.350	40.500	36.710	36.900	26.231	16,343,117
2023-03-16	41.580	42.300	40.680	40.790	28.997	4,367,145
2023-03-15	41.990	42.650	41.860	42.000	29.857	3,935,026
2023-03-14	40.800	43.600	40.400	42.260	30.042	8,645,877
2023-03-13	41.830	41.870	40.240	40.660	28.904	6,120,377
2023-03-10	41.460	42.310	41.420	41.910	29.793	4,226,437
2023-03-09	42.450	42.830	41.860	42.060	29.899	3,918,520
2023-03-08	41.990	42.500	41.280	42.460	30.184	3,417,503
2023-03-07	43.000	43.020	42.120	42.180	29.985	4,856,538
2023-03-06	42.880	43.400	42.020	43.360	30.824	6,844,702
2023-03-03	43.310	43.700	42.910	43.010	30.575	6,191,692
2023-03-02	45.000	45.000	42.830	43.490	30.916	11,915,181
2023-03-01	46.850	46.980	44.980	45.250	32.167	10,847,673
2023-02-28	46.460	47.600	45.610	46.700	33.198	17,423,440
2023-02-27	41.410	45.550	41.410	45.550	32.380	16,868,789
2023-02-24	42.090	42.120	41.100	41.410	29.437	4,148,628
2023-02-23	41.700	42.000	41.600	41.880	29.771	2,951,281
2023-02-22	41.800	42.180	41.500	41.720	29.658	3,478,819
2023-02-21	42.500	42.560	41.510	42.040	29.885	5,267,601
2023-02-20	42.000	42.150	40.870	42.090	29.921	7,048,729
2023-02-17	43.180	43.650	42.700	42.710	30.361	4,563,236
2023-02-16	45.550	45.620	42.500	43.250	30.745	7,765,809
2023-02-15	46.070	46.570	45.450	45.620	32.430	4,259,508
2023-02-14	46.330	46.700	45.870	45.930	32.651	3,089,026
2023-02-13	46.400	46.630	45.930	46.310	32.921	3,641,166
2023-02-10	46.730	46.760	45.740	46.120	32.786	4,943,947
2023-02-09	46.950	47.140	46.400	46.820	33.283	6,328,339
2023-02-08	45.430	48.130	45.420	46.900	33.340	11,933,570
2023-02-07	45.550	46.100	45.110	45.410	32.281	3,856,480
2023-02-06	46.070	46.070	45.000	45.250	32.167	3,234,092

← NewerPage 15 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.