Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.710	18.400	17.620	18.230	18.230	19,088,039
2026-04-23	17.930	18.470	17.340	17.870	17.870	21,867,510
2026-04-22	18.030	18.600	17.920	18.040	18.040	16,313,020
2026-04-21	18.250	18.330	17.730	17.950	17.950	14,120,450
2026-04-20	18.140	18.440	17.920	18.170	18.170	17,659,430
2026-04-17	18.590	18.800	17.940	18.150	18.150	32,363,100
2026-04-16	17.900	19.370	17.610	18.510	18.510	51,035,840
2026-04-15	18.330	18.450	17.510	17.610	17.610	14,826,580
2026-04-14	17.730	18.280	17.650	18.260	18.260	19,722,990
2026-04-13	17.170	17.750	17.130	17.720	17.720	14,818,540
2026-04-10	16.920	17.590	16.920	17.310	17.310	16,082,520
2026-04-09	17.000	17.440	16.600	16.920	16.920	12,681,470
2026-04-08	16.830	17.130	16.610	17.100	17.100	13,535,770
2026-04-07	16.050	16.950	16.050	16.670	16.670	14,462,940
2026-04-03	17.030	17.280	15.960	16.050	16.050	16,524,869
2026-04-02	17.450	17.740	16.910	17.010	17.010	13,916,200
2026-04-01	17.720	17.930	17.080	17.450	17.450	15,834,180
2026-03-31	17.800	18.040	17.450	17.460	17.460	16,814,359
2026-03-30	18.100	18.340	17.680	18.070	18.070	20,255,061
2026-03-27	17.330	18.330	17.290	18.250	18.250	32,774,000
2026-03-26	17.410	18.000	17.320	17.520	17.520	19,143,600
2026-03-25	17.370	17.650	17.130	17.500	17.500	17,332,670
2026-03-24	16.880	17.380	16.350	17.370	17.370	25,734,770
2026-03-23	15.910	17.360	15.600	16.560	16.560	31,917,850
2026-03-20	16.450	17.180	16.150	16.290	16.290	22,232,510
2026-03-19	16.750	17.070	16.380	16.450	16.450	13,818,310
2026-03-18	17.350	17.560	16.750	17.080	17.080	19,862,699
2026-03-17	17.730	18.220	17.340	17.370	17.370	19,950,840
2026-03-16	17.790	18.300	17.750	17.900	17.900	20,477,760
2026-03-13	18.050	18.580	17.780	18.000	18.000	28,386,980
2026-03-12	18.040	18.380	17.820	17.950	17.950	22,843,920
2026-03-11	17.760	18.700	17.500	18.300	18.300	41,642,238
2026-03-10	18.010	18.380	17.750	17.800	17.800	30,868,500
2026-03-09	17.130	18.200	17.130	18.120	18.120	43,623,781
2026-03-06	18.550	18.550	17.600	17.820	17.820	57,766,820
2026-03-05	17.190	17.270	16.620	16.860	16.860	21,715,320
2026-03-04	16.860	17.210	16.320	16.660	16.660	23,229,170
2026-03-03	16.380	17.880	16.380	16.660	16.660	34,601,969
2026-03-02	16.240	16.700	16.010	16.250	16.250	8,015,240
2026-02-27	16.590	16.870	16.510	16.750	16.750	7,068,060
2026-02-26	17.280	17.500	16.610	16.700	16.700	9,845,360
2026-02-25	16.640	17.070	16.590	16.960	16.960	8,325,510
2026-02-24	16.540	16.730	16.470	16.590	16.590	6,242,124
2026-02-13	16.260	16.640	16.260	16.380	16.380	5,006,650
2026-02-12	16.450	16.550	16.220	16.360	16.360	5,670,744
2026-02-11	16.470	16.660	16.380	16.600	16.600	6,221,608
2026-02-10	16.620	16.690	16.350	16.440	16.440	5,630,860
2026-02-09	16.500	16.640	16.440	16.620	16.620	7,223,540
2026-02-06	15.750	16.640	15.660	16.360	16.360	12,447,800
2026-02-05	16.190	16.360	15.800	15.850	15.850	6,252,550
2026-02-04	16.000	16.350	15.910	16.330	16.330	6,902,305
2026-02-03	15.870	16.120	15.770	16.000	16.000	6,592,785
2026-02-02	15.980	16.280	15.700	15.710	15.710	7,219,295
2026-01-30	16.300	16.330	15.670	15.980	15.980	11,162,520
2026-01-29	16.300	16.550	16.020	16.280	16.280	8,212,880
2026-01-28	16.580	16.740	16.300	16.410	16.410	8,875,245
2026-01-27	17.090	17.230	15.880	16.730	16.730	18,425,211
2026-01-26	17.500	17.710	16.960	17.190	17.190	15,294,550
2026-01-23	16.690	17.460	16.610	17.460	17.460	16,987,381
2026-01-22	16.620	16.800	16.470	16.620	16.620	7,097,371

← NewerPage 3 of 5 · 243 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.