Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.480	48.850	45.230	47.760	33.951	14,669,096
2022-11-02	45.110	46.100	45.110	45.560	32.387	9,990,300
2022-11-01	43.830	46.180	43.620	45.580	32.402	11,450,676
2022-10-31	42.350	45.060	42.350	43.870	31.186	9,616,478
2022-10-28	43.510	45.310	42.880	43.180	30.696	13,617,286
2022-10-27	43.500	44.190	42.310	42.350	30.106	7,778,047
2022-10-26	43.440	44.350	42.950	43.460	30.895	8,254,039
2022-10-25	42.800	43.920	41.440	43.300	30.781	7,713,745
2022-10-24	43.300	44.580	42.810	43.170	30.688	10,625,790
2022-10-21	44.050	44.050	42.380	42.670	30.333	9,063,805
2022-10-20	44.950	44.950	43.220	43.930	31.229	9,229,467
2022-10-19	45.990	47.420	45.300	45.360	32.245	11,284,764
2022-10-18	44.860	47.740	44.200	46.470	33.034	16,158,667
2022-10-17	45.010	45.670	43.440	44.260	31.463	11,544,357
2022-10-14	45.960	46.440	44.160	45.790	32.551	11,076,850
2022-10-13	45.600	47.150	44.810	45.060	32.032	9,709,696
2022-10-12	46.480	46.650	43.060	46.530	33.077	14,209,336
2022-10-11	45.510	46.660	45.000	45.640	32.444	8,922,967
2022-10-10	47.080	48.100	44.800	44.850	31.883	11,426,516
2022-09-30	50.020	50.850	46.880	47.000	33.411	17,652,732
2022-09-29	50.700	52.150	49.980	50.850	36.148	13,965,132
2022-09-28	55.230	55.420	50.180	50.200	35.686	22,436,376
2022-09-27	58.850	59.420	53.850	55.120	39.183	30,291,815
2022-09-26	52.200	58.250	52.200	58.250	41.408	27,380,991
2022-09-23	54.650	55.090	52.420	52.950	37.641	12,452,171
2022-09-22	53.090	56.520	53.030	55.030	39.119	16,051,357
2022-09-21	54.870	54.990	52.720	53.320	37.904	19,026,678
2022-09-20	49.090	53.520	49.080	53.520	38.046	24,434,387
2022-09-19	49.310	51.150	48.390	48.650	34.584	11,502,741
2022-09-16	51.300	52.540	49.200	50.220	35.700	12,697,923
2022-09-15	56.670	57.620	51.200	51.950	36.930	24,209,054
2022-09-14	53.140	58.590	52.810	56.160	39.923	25,565,067
2022-09-13	53.100	54.690	50.500	54.240	38.558	14,064,240
2022-09-09	53.760	54.100	51.620	53.020	37.691	11,351,895
2022-09-08	54.620	56.190	53.560	53.700	38.174	11,575,031
2022-09-07	55.560	55.700	53.880	54.230	38.551	14,316,884
2022-09-06	55.700	56.440	53.810	55.720	39.610	17,375,896
2022-09-05	55.020	57.250	54.150	55.460	39.425	21,083,011
2022-09-02	53.260	57.000	51.200	54.680	38.871	22,013,212
2022-09-01	49.210	53.880	48.770	52.530	37.342	25,081,451
2022-08-31	53.400	53.870	48.600	48.980	34.819	21,824,506
2022-08-30	51.670	56.340	50.500	53.880	38.302	25,132,480
2022-08-29	50.100	51.800	49.420	51.220	36.411	7,641,477
2022-08-26	49.300	52.300	49.200	50.200	35.686	11,529,135
2022-08-25	50.360	51.490	48.000	48.970	34.812	13,002,284
2022-08-24	52.940	54.350	50.580	50.910	36.191	13,009,480
2022-08-23	53.800	54.840	52.300	53.100	37.747	8,656,336
2022-08-22	50.940	54.100	50.010	53.800	38.245	12,301,795
2022-08-19	52.700	53.140	51.490	51.500	36.610	8,914,496
2022-08-18	52.430	54.180	52.080	53.000	37.676	9,129,186
2022-08-17	53.650	53.750	51.820	52.420	37.264	9,319,516
2022-08-16	53.760	55.000	53.300	53.630	38.124	9,240,836
2022-08-15	52.280	54.990	52.010	53.750	38.210	10,947,505
2022-08-12	53.990	55.770	52.600	52.650	37.428	10,794,975
2022-08-11	54.840	54.960	52.670	53.970	38.366	9,636,616
2022-08-10	54.410	55.300	53.710	54.530	38.764	7,988,816
2022-08-09	54.700	55.680	54.210	54.430	38.693	9,976,606
2022-08-08	54.000	55.500	53.890	54.860	38.999	10,726,445
2022-08-05	52.140	54.490	51.960	54.200	38.529	12,081,205
2022-08-04	51.010	52.980	50.620	51.970	36.944	10,556,607

← NewerPage 17 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.