Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	54.000	54.680	50.000	50.810	36.120	12,830,924
2022-08-02	54.000	55.880	52.100	52.260	37.150	17,347,672
2022-08-01	53.510	54.330	52.000	54.110	38.465	13,872,556
2022-07-29	55.990	57.030	53.790	53.950	38.352	14,299,944
2022-07-28	58.000	58.490	55.770	55.900	39.738	12,802,434
2022-07-27	57.990	58.390	54.850	57.720	41.032	15,760,633
2022-07-26	56.700	60.340	55.850	58.290	41.437	16,600,143
2022-07-25	56.280	57.760	55.730	56.070	39.859	9,929,076
2022-07-22	57.000	57.870	55.480	56.410	40.100	11,765,175
2022-07-21	58.400	61.000	56.670	57.000	40.520	18,432,602
2022-07-20	59.300	61.180	58.470	59.210	42.091	12,499,908
2022-07-19	58.870	60.360	56.650	58.780	41.785	15,717,065
2022-07-18	60.070	62.700	58.600	59.050	41.977	21,684,870
2022-07-15	57.610	62.490	56.500	60.070	42.702	21,503,011
2022-07-14	56.980	58.500	55.660	57.010	40.527	21,131,157
2022-07-13	52.720	58.060	51.000	58.060	41.273	26,214,078
2022-07-12	54.780	54.980	52.600	52.780	37.520	18,365,542
2022-07-11	57.490	57.890	52.770	53.610	38.110	24,575,953
2022-07-08	61.500	63.200	57.890	57.890	41.153	26,419,572
2022-07-07	70.680	71.000	62.150	62.150	44.181	37,131,779
2022-07-06	70.180	74.150	66.000	69.050	49.086	40,551,332
2022-07-05	65.000	67.410	63.700	67.410	47.920	20,874,131
2022-07-04	57.380	61.280	56.760	61.280	43.562	21,146,907
2022-07-01	62.020	63.280	55.710	55.710	39.603	37,187,484
2022-06-30	59.010	64.270	59.010	61.900	44.003	25,626,849
2022-06-29	60.800	64.580	57.770	58.470	41.565	38,246,331
2022-06-28	55.560	60.670	53.990	60.670	43.107	29,323,282
2022-06-27	53.480	55.150	49.880	55.150	39.185	28,965,471
2022-06-24	45.660	50.140	45.220	50.140	35.626	24,143,618
2022-06-23	43.000	45.660	42.130	45.580	32.386	23,945,630
2022-06-22	38.990	42.630	38.990	42.630	30.290	12,779,614
2022-06-21	40.100	40.400	38.000	38.750	27.533	12,172,505
2022-06-20	38.700	40.120	38.500	39.360	27.966	13,734,484
2022-06-17	36.600	39.780	36.600	38.400	27.284	16,695,049
2022-06-16	35.770	37.200	35.770	36.980	26.275	10,558,234
2022-06-15	36.950	38.170	36.000	36.090	25.643	12,678,443
2022-06-14	37.000	37.750	36.040	37.020	26.304	12,878,104
2022-06-13	36.010	38.590	35.730	36.860	26.190	20,261,897
2022-06-10	33.360	35.840	33.200	35.420	25.167	14,493,550
2022-06-09	34.180	34.180	32.840	33.360	23.703	11,979,228
2022-06-08	34.500	35.670	33.500	34.100	24.229	14,611,164
2022-06-07	36.000	36.320	33.810	34.600	24.584	13,766,334
2022-06-06	34.210	36.360	34.210	35.980	25.565	14,783,209
2022-06-02	34.130	35.150	34.010	34.410	24.449	10,316,595
2022-06-01	33.070	35.380	32.920	34.350	24.407	16,317,063
2022-05-31	33.690	34.010	32.900	33.260	23.632	9,159,216
2022-05-30	33.180	34.280	32.200	33.850	24.051	12,789,445
2022-05-27	34.510	34.840	32.980	33.490	23.795	12,865,294
2022-05-26	32.860	34.440	32.720	33.500	23.803	14,974,099
2022-05-25	32.430	33.200	31.780	32.820	23.319	15,766,163
2022-05-24	33.930	34.640	32.100	32.300	22.950	24,112,930
2022-05-23	32.660	34.630	31.500	33.630	23.895	23,427,968
2022-05-20	30.830	31.780	30.180	31.480	22.367	15,436,533
2022-05-19	28.690	30.790	28.690	30.730	21.834	16,751,203
2022-05-18	31.360	31.970	29.290	29.450	20.925	21,687,334
2022-05-17	27.920	30.060	27.660	30.060	21.358	11,359,134
2022-05-16	27.210	28.220	27.050	27.330	19.419	6,540,727
2022-05-13	27.920	28.110	26.950	27.070	19.234	6,116,837
2022-05-12	27.430	28.100	27.170	27.460	19.511	6,454,137
2022-05-11	26.600	28.660	26.600	27.600	19.610	10,085,736

← NewerPage 18 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.