Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	25.530	27.150	25.360	26.480	18.815	5,994,377
2022-05-09	25.170	25.890	25.010	25.820	18.346	4,559,098
2022-05-06	24.630	25.540	24.370	25.210	17.912	5,431,923
2022-05-05	25.000	25.860	24.720	25.370	18.026	6,983,355
2022-04-29	24.720	25.680	23.800	25.100	17.834	10,772,567
2022-04-28	23.790	24.880	23.600	23.910	16.989	11,813,699
2022-04-27	21.650	23.990	21.300	23.990	17.045	13,929,420
2022-04-26	22.900	23.200	21.680	21.810	15.497	9,546,977
2022-04-25	25.010	25.300	23.310	23.310	16.562	9,037,342
2022-04-22	26.390	26.650	24.970	25.900	18.403	8,258,239
2022-04-21	28.080	28.300	26.260	26.500	18.829	6,505,747
2022-04-20	29.130	29.240	28.000	28.180	20.023	5,228,298
2022-04-19	29.300	30.140	28.800	28.880	20.520	6,307,157
2022-04-18	29.000	29.700	28.600	29.550	20.996	6,425,877
2022-04-15	30.660	30.840	28.280	29.120	20.690	12,304,758
2022-04-14	29.360	30.360	28.650	30.360	21.572	7,642,170
2022-04-13	28.000	28.700	27.180	27.600	19.610	7,310,721
2022-04-12	27.880	28.670	27.330	28.400	20.179	6,337,276
2022-04-11	29.290	29.290	27.680	27.830	19.774	7,529,520
2022-04-08	30.460	30.600	29.200	29.270	20.797	8,852,228
2022-04-07	30.380	31.290	29.720	30.450	21.635	7,084,886
2022-04-06	33.630	33.890	30.580	30.670	21.792	12,349,841
2022-04-01	33.350	34.500	33.270	33.570	23.852	6,176,677
2022-03-31	35.000	35.080	33.810	33.950	24.122	9,228,425
2022-03-30	33.820	35.910	33.760	35.500	25.224	12,100,501
2022-03-29	33.340	34.300	33.000	33.910	24.094	7,307,041
2022-03-28	33.400	33.940	32.920	33.100	23.518	5,580,868
2022-03-25	34.500	35.380	33.680	33.800	24.016	8,114,227
2022-03-24	33.300	35.250	32.500	34.880	24.783	13,195,211
2022-03-23	34.040	34.600	33.610	33.930	24.108	8,473,533
2022-03-22	35.480	35.530	34.000	34.010	24.165	12,566,225
2022-03-21	35.900	37.100	35.350	35.820	25.451	11,957,361
2022-03-18	35.980	36.600	35.200	36.320	25.806	13,222,998
2022-03-17	38.950	38.970	36.410	36.640	26.034	23,760,511
2022-03-16	36.800	38.380	35.000	38.200	27.142	22,479,762
2022-03-15	35.660	37.650	35.440	35.990	25.572	19,292,832
2022-03-14	35.020	37.110	34.600	36.200	25.721	15,154,615
2022-03-11	35.990	36.510	34.350	36.150	25.685	18,991,972
2022-03-10	35.800	38.350	34.990	37.290	26.495	25,600,891
2022-03-09	33.900	35.000	32.000	34.860	24.769	16,929,507
2022-03-08	36.310	37.160	32.700	33.800	24.016	22,402,510
2022-03-07	35.100	37.120	34.730	36.330	25.813	17,980,178
2022-03-04	34.160	35.880	34.100	35.280	25.067	14,014,834
2022-03-03	36.390	36.750	34.500	34.800	24.726	18,609,562
2022-03-02	36.720	37.200	34.410	36.460	25.906	24,819,413
2022-03-01	38.030	39.700	35.880	36.230	25.742	37,202,170
2022-02-28	33.850	37.110	33.780	37.110	26.368	24,144,461
2022-02-25	32.800	34.490	32.160	33.740	23.973	19,827,561
2022-02-24	33.400	34.030	30.810	31.850	22.630	20,921,269
2022-02-23	32.490	34.100	32.120	33.840	24.044	20,747,487
2022-02-22	31.900	33.050	31.820	32.200	22.879	15,178,863
2022-02-21	32.000	33.120	31.580	32.210	22.886	17,273,864
2022-02-18	33.220	33.750	32.110	32.880	23.362	23,197,290
2022-02-17	30.120	32.890	29.700	32.890	23.369	13,225,304
2022-02-16	30.300	30.660	29.700	29.900	21.245	10,257,445
2022-02-15	29.120	30.020	28.480	30.010	21.323	12,765,476
2022-02-14	29.000	30.380	28.610	29.040	20.634	11,171,856
2022-02-11	29.490	31.120	28.610	29.200	20.747	16,573,375
2022-02-10	30.030	30.260	29.120	29.520	20.975	8,011,124
2022-02-09	28.900	30.260	28.010	29.970	21.294	11,885,855

← NewerPage 19 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.