Shandong Fengyuan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 36.050 | 40.300 | 36.000 | 39.170 | 27.831 | 23,196,212 |
| 2021-11-05 | 41.010 | 41.880 | 38.820 | 38.820 | 27.583 | 21,939,600 |
| 2021-11-04 | 38.630 | 43.130 | 37.310 | 43.130 | 30.645 | 30,360,441 |
| 2021-11-03 | 38.900 | 40.000 | 37.600 | 39.210 | 27.860 | 27,721,347 |
| 2021-11-02 | 43.000 | 43.880 | 37.580 | 38.200 | 27.142 | 35,012,837 |
| 2021-11-01 | 39.570 | 40.870 | 38.400 | 40.870 | 29.039 | 8,331,907 |
| 2021-10-29 | 34.300 | 37.150 | 32.910 | 37.150 | 26.396 | 23,112,002 |
| 2021-10-28 | 30.910 | 33.770 | 30.910 | 33.770 | 23.994 | 19,482,013 |
| 2021-10-27 | 29.500 | 31.080 | 28.300 | 30.700 | 21.813 | 27,736,228 |
| 2021-10-26 | 27.240 | 28.710 | 27.090 | 28.710 | 20.399 | 13,254,801 |
| 2021-10-25 | 24.500 | 26.200 | 24.500 | 26.100 | 18.545 | 12,347,621 |
| 2021-10-22 | 24.470 | 25.870 | 24.260 | 24.260 | 17.237 | 8,553,750 |
| 2021-10-21 | 24.380 | 25.480 | 24.130 | 24.620 | 17.493 | 7,689,596 |
| 2021-10-20 | 24.110 | 24.590 | 23.520 | 24.320 | 17.280 | 6,041,105 |
| 2021-10-19 | 23.420 | 24.450 | 23.060 | 24.110 | 17.131 | 6,295,136 |
| 2021-10-18 | 23.050 | 23.480 | 22.850 | 23.440 | 16.655 | 4,705,672 |
| 2021-10-15 | 22.800 | 23.630 | 22.510 | 23.080 | 16.399 | 5,480,047 |
| 2021-10-14 | 22.130 | 23.550 | 21.620 | 23.400 | 16.626 | 5,974,691 |
← NewerPage 21 of 21 · 1,218 trading days
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.