Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.480	16.990	15.940	16.130	16.130	17,741,473
2026-07-21	16.010	16.700	14.670	16.700	16.700	28,762,684
2026-07-20	18.110	18.380	16.270	16.270	16.270	19,104,316
2026-07-17	19.300	19.360	17.790	18.080	18.080	17,834,924
2026-07-16	20.000	20.470	19.150	19.270	19.270	16,851,033
2026-07-15	21.080	21.480	20.250	20.370	20.370	16,344,720
2026-07-14	21.510	21.790	20.530	21.190	21.190	17,367,297
2026-07-13	21.640	22.570	20.870	21.380	21.380	22,534,955
2026-07-10	23.820	23.890	22.020	22.070	22.070	20,135,270
2026-07-09	24.420	24.500	22.800	23.480	23.480	21,976,848
2026-07-08	26.890	27.050	24.200	24.650	24.650	24,447,619
2026-07-07	27.210	29.360	26.000	26.330	26.330	27,204,443
2026-07-06	26.470	29.310	26.080	27.450	27.450	26,379,863
2026-07-03	27.340	27.850	26.460	26.660	26.660	16,723,889
2026-07-02	28.420	28.580	27.120	27.340	27.340	20,292,367
2026-07-01	28.680	29.160	27.400	28.920	28.920	36,082,402
2026-06-30	25.960	28.590	25.800	28.590	28.590	9,243,991
2026-06-29	26.900	27.370	25.230	25.990	25.990	26,209,354
2026-06-26	29.010	29.080	26.260	26.560	26.560	29,773,645
2026-06-25	29.390	29.980	28.410	29.180	29.180	28,459,879
2026-06-24	29.100	30.020	27.760	29.810	29.810	39,729,227
2026-06-23	29.450	30.580	28.450	29.400	29.400	44,905,727
2026-06-22	26.800	29.570	26.000	29.570	29.570	37,549,238
2026-06-18	25.610	26.880	25.300	26.880	26.880	31,009,789
2026-06-17	24.010	24.510	23.250	24.440	24.440	41,246,230
2026-06-16	22.020	24.200	21.930	24.200	24.200	30,215,490
2026-06-15	21.210	22.180	21.000	22.000	22.000	29,736,510
2026-06-12	20.530	22.200	20.450	21.240	21.240	27,474,520
2026-06-11	20.110	20.980	20.110	20.380	20.380	14,939,090
2026-06-10	20.100	20.550	19.840	20.050	20.050	8,390,110
2026-06-09	20.250	20.470	19.600	20.380	20.380	10,724,873
2026-06-08	20.070	20.850	19.370	19.750	19.750	12,464,394
2026-06-05	20.480	21.000	19.820	20.820	20.820	12,364,580
2026-06-04	20.700	20.780	20.330	20.470	20.470	9,276,940
2026-06-03	20.830	21.300	20.740	20.950	20.950	9,350,812
2026-06-02	21.110	21.880	20.300	21.000	21.000	14,928,980
2026-06-01	21.220	22.200	21.200	21.420	21.420	14,106,230
2026-05-29	21.630	22.220	21.260	21.550	21.550	15,481,250
2026-05-28	21.360	21.710	20.910	21.480	21.480	12,379,240
2026-05-27	21.680	22.330	21.200	21.360	21.360	12,305,210
2026-05-26	22.140	22.450	21.550	21.900	21.900	14,338,400
2026-05-25	23.340	23.630	22.280	22.440	22.440	17,483,250
2026-05-22	23.020	23.590	22.730	23.360	23.360	13,938,330
2026-05-21	23.890	24.650	22.820	22.880	22.880	20,844,930
2026-05-20	23.590	24.090	22.700	23.580	23.580	21,138,850
2026-05-19	24.150	24.320	23.410	23.760	23.760	22,127,260
2026-05-18	23.700	25.040	23.300	24.340	24.340	27,823,631
2026-05-15	23.350	24.490	23.230	23.730	23.730	39,064,727
2026-05-14	27.090	27.090	24.570	24.570	24.570	39,138,898
2026-05-13	24.820	27.300	24.710	27.300	27.300	21,430,699
2026-05-12	25.100	25.280	24.320	24.820	24.820	32,344,631
2026-05-11	24.650	25.810	24.410	25.460	25.460	51,578,801
2026-05-08	24.780	26.150	24.210	24.650	24.650	55,639,520
2026-05-07	25.150	26.500	24.060	24.520	24.520	77,508,336
2026-05-06	23.340	25.140	22.780	25.140	25.140	69,347,359
2026-04-30	22.680	22.850	22.220	22.850	22.850	13,042,570
2026-04-29	19.800	20.770	19.560	20.770	20.770	24,488,369
2026-04-28	18.640	19.330	18.380	18.880	18.880	25,380,980
2026-04-27	18.200	18.490	18.030	18.360	18.360	15,166,670
2026-04-24	17.710	18.400	17.620	18.230	18.230	19,088,039

← NewerPage 2 of 21 · 1,217 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.