Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	45.900	46.190	45.010	46.070	32.750	3,921,824
2023-02-02	46.290	46.590	45.840	45.900	32.629	3,503,956
2023-02-01	45.880	46.580	45.800	46.280	32.899	4,855,784
2023-01-31	46.200	46.820	45.760	45.920	32.643	5,514,697
2023-01-30	47.250	48.120	46.160	46.320	32.928	7,040,710
2023-01-20	44.110	46.800	44.080	45.900	32.629	8,461,210
2023-01-19	44.420	44.680	43.860	44.070	31.328	4,165,016
2023-01-18	44.290	44.970	44.000	44.420	31.577	3,836,285
2023-01-17	44.470	45.000	43.890	44.170	31.399	3,281,088
2023-01-16	43.710	44.770	43.400	44.220	31.435	4,396,573
2023-01-13	44.220	44.980	43.480	43.730	31.087	4,221,156
2023-01-12	44.060	45.440	43.900	44.150	31.385	5,688,263
2023-01-11	44.140	45.180	43.870	43.900	31.207	4,673,884
2023-01-10	43.750	44.580	43.140	44.390	31.556	5,333,747
2023-01-09	44.010	44.770	43.400	43.650	31.030	6,184,563
2023-01-06	42.910	44.120	42.590	43.960	31.250	7,263,415
2023-01-05	41.250	43.780	41.030	42.790	30.418	8,928,398
2023-01-04	41.970	42.170	40.890	41.110	29.224	3,874,523
2023-01-03	40.550	42.320	39.060	42.120	29.942	6,124,541
2022-12-30	41.880	41.960	40.390	40.520	28.805	4,435,076
2022-12-29	42.280	42.620	41.380	41.410	29.437	3,244,681
2022-12-28	42.610	43.000	41.750	42.260	30.042	3,653,039
2022-12-27	42.250	43.590	41.700	43.000	30.568	5,192,826
2022-12-26	40.700	42.500	40.350	42.320	30.084	5,326,552
2022-12-23	40.490	41.080	39.150	40.740	28.961	4,208,755
2022-12-22	43.070	43.170	40.470	40.670	28.911	6,321,050
2022-12-21	42.900	43.430	42.230	42.670	30.333	3,802,958
2022-12-20	43.940	44.350	42.520	42.770	30.404	5,104,122
2022-12-19	43.100	45.130	43.050	43.880	31.193	6,570,438
2022-12-16	44.880	45.300	43.220	43.370	30.831	7,041,448
2022-12-15	43.600	45.440	43.380	45.390	32.267	7,709,997
2022-12-14	43.030	44.290	43.030	43.600	30.994	3,580,846
2022-12-13	44.100	44.500	43.500	43.670	31.044	4,094,888
2022-12-12	45.000	45.490	43.970	44.050	31.314	5,032,081
2022-12-09	44.930	46.380	44.660	45.190	32.124	5,948,056
2022-12-08	44.660	45.660	44.330	45.180	32.117	5,051,454
2022-12-07	44.210	45.940	44.020	44.980	31.975	8,333,746
2022-12-06	43.220	45.060	43.220	44.400	31.563	6,780,739
2022-12-05	44.780	44.980	43.400	43.750	31.101	8,186,916
2022-12-02	45.600	46.030	45.030	45.200	32.132	5,046,576
2022-12-01	46.500	47.180	45.660	45.980	32.686	6,694,192
2022-11-30	45.510	46.560	44.570	45.740	32.515	7,567,421
2022-11-29	46.410	46.410	45.370	45.690	32.480	5,257,807
2022-11-28	44.600	45.730	44.500	45.670	32.466	4,269,055
2022-11-25	47.100	47.430	45.510	45.690	32.480	6,260,313
2022-11-24	46.820	48.500	46.600	47.450	33.731	8,218,983
2022-11-23	45.890	47.500	45.470	46.950	33.376	6,712,598
2022-11-22	47.280	47.600	45.770	45.850	32.594	7,339,455
2022-11-21	45.010	48.810	44.600	47.840	34.008	13,233,867
2022-11-18	46.260	46.390	44.780	44.860	31.890	7,289,816
2022-11-17	46.880	46.880	45.010	46.100	32.771	7,590,808
2022-11-16	47.520	48.250	46.790	47.140	33.511	6,633,301
2022-11-15	46.750	48.130	46.340	47.770	33.959	8,163,616
2022-11-14	47.300	48.800	46.800	47.040	33.440	7,558,618
2022-11-11	49.990	50.190	47.850	48.200	34.264	9,844,170
2022-11-10	49.940	50.230	48.110	48.300	34.335	10,813,608
2022-11-09	51.880	51.950	50.300	50.300	35.757	8,708,936
2022-11-08	52.150	52.700	50.100	51.000	36.255	14,099,464
2022-11-07	52.700	53.880	51.850	52.460	37.293	19,662,473
2022-11-04	48.000	52.540	47.800	52.340	37.207	22,100,978

← NewerPage 16 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.