Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.880	29.880	28.310	28.940	20.563	8,582,136
2022-02-07	30.130	31.000	29.410	29.740	21.131	9,885,082
2022-01-28	31.700	31.920	27.900	29.310	20.825	15,036,553
2022-01-27	32.300	32.780	30.500	30.920	21.969	15,103,403
2022-01-26	33.200	34.590	31.750	32.800	23.305	17,127,914
2022-01-25	32.810	35.000	31.960	33.880	24.073	30,539,377
2022-01-24	30.290	32.570	29.900	32.570	23.142	8,912,736
2022-01-21	30.590	31.080	29.550	29.610	21.039	10,510,047
2022-01-20	31.770	32.650	30.300	30.590	21.735	15,945,881
2022-01-19	33.580	33.600	31.370	31.830	22.616	15,834,077
2022-01-18	35.000	37.100	32.000	33.380	23.717	33,419,161
2022-01-17	32.790	34.560	32.370	34.560	24.556	13,850,886
2022-01-14	28.500	31.420	28.280	31.420	22.325	10,331,956
2022-01-13	28.800	29.500	28.050	28.560	20.293	11,427,501
2022-01-12	28.500	29.490	28.010	29.190	20.740	13,504,394
2022-01-11	28.440	28.760	27.500	27.780	19.738	8,921,980
2022-01-10	28.970	29.500	28.330	28.500	20.250	7,313,947
2022-01-07	30.300	30.750	29.000	29.120	20.690	6,551,794
2022-01-06	29.300	30.680	29.240	30.510	21.678	6,813,700
2022-01-05	30.620	30.950	29.000	29.600	21.032	9,225,941
2022-01-04	32.020	32.560	30.010	30.660	21.785	10,546,617
2021-12-31	31.450	32.500	31.060	31.550	22.417	8,605,504
2021-12-30	32.530	33.070	31.400	31.580	22.438	10,854,806
2021-12-29	34.260	34.960	32.350	32.440	23.049	17,448,178
2021-12-28	31.560	33.940	31.050	33.260	23.632	15,083,649
2021-12-27	29.990	32.770	29.990	31.240	22.197	16,953,391
2021-12-24	33.910	34.300	32.250	32.580	23.149	9,744,976
2021-12-23	34.180	34.800	33.920	34.230	24.321	6,664,872
2021-12-22	34.900	35.080	33.900	34.880	24.783	9,431,516
2021-12-21	34.310	35.280	34.280	34.540	24.542	8,475,106
2021-12-20	35.380	35.710	34.480	34.730	24.677	6,848,665
2021-12-17	37.200	37.660	35.400	35.460	25.195	12,113,783
2021-12-16	39.310	39.700	37.390	37.450	26.609	12,448,158
2021-12-15	38.260	39.630	37.900	39.100	27.781	13,427,744
2021-12-14	38.540	39.620	38.010	38.240	27.170	9,792,856
2021-12-13	39.810	39.810	38.290	38.530	27.376	9,358,926
2021-12-10	39.600	41.080	38.520	39.810	28.286	12,214,365
2021-12-09	41.180	41.180	39.320	39.500	28.066	12,219,301
2021-12-08	40.300	42.320	40.220	41.210	29.281	13,056,412
2021-12-07	46.210	46.210	41.590	41.590	29.551	12,888,128
2021-12-06	47.500	47.500	44.000	46.210	32.833	13,432,084
2021-12-03	45.860	48.670	45.130	48.130	34.198	15,070,391
2021-12-02	44.730	49.680	44.550	47.270	33.586	23,198,830
2021-12-01	46.050	47.340	42.750	45.680	32.457	27,238,303
2021-11-30	49.500	51.090	45.310	47.500	33.750	32,773,384
2021-11-29	44.000	46.460	44.000	46.460	33.011	6,255,649
2021-11-26	41.300	42.240	39.220	42.240	30.013	18,939,290
2021-11-25	36.400	39.690	35.480	38.400	27.284	20,732,605
2021-11-24	35.030	36.960	34.860	36.320	25.806	13,317,056
2021-11-23	36.230	38.380	35.500	35.820	25.451	21,306,675
2021-11-22	34.700	36.120	34.030	36.100	25.650	16,294,789
2021-11-19	34.600	35.400	33.900	34.310	24.378	9,009,216
2021-11-18	35.670	36.590	33.900	34.500	24.513	17,031,399
2021-11-17	36.650	37.330	35.690	35.800	25.437	14,179,474
2021-11-16	37.720	38.880	35.820	36.000	25.579	14,695,920
2021-11-15	38.920	42.140	37.660	38.160	27.114	16,456,937
2021-11-12	39.660	40.800	38.300	38.310	27.220	14,525,470
2021-11-11	39.660	40.090	38.020	39.030	27.732	15,408,953
2021-11-10	39.600	39.950	37.600	39.430	28.016	13,869,109
2021-11-09	40.050	40.700	38.380	40.000	28.421	18,164,278

← NewerPage 20 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.