Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.190	16.750	16.050	16.690	16.690	10,125,020
2026-01-20	17.140	17.140	16.150	16.340	16.340	15,010,110
2026-01-19	16.600	17.090	16.500	16.930	16.930	11,079,700
2026-01-16	17.100	17.220	16.650	16.780	16.780	13,921,550
2026-01-15	16.990	17.360	16.830	17.060	17.060	14,443,480
2026-01-14	16.990	17.590	16.700	16.980	16.980	20,443,650
2026-01-13	17.740	17.940	17.030	17.070	17.070	21,678,150
2026-01-12	17.330	17.720	17.250	17.700	17.700	20,035,461
2026-01-09	17.580	17.780	17.330	17.470	17.470	15,957,170
2026-01-08	17.580	18.070	17.410	17.580	17.580	17,745,619
2026-01-07	18.210	18.360	17.570	17.700	17.700	24,793,439
2026-01-06	18.370	18.950	17.930	18.160	18.160	36,118,719
2026-01-05	18.080	18.300	17.750	18.160	18.160	26,404,539
2025-12-31	18.300	18.390	17.500	17.730	17.730	24,482,230
2025-12-30	17.800	18.340	17.310	18.150	18.150	36,626,238
2025-12-29	18.500	19.650	17.950	18.330	18.330	64,985,898
2025-12-26	18.880	18.880	18.880	18.880	18.880	12,023,540
2025-12-25	16.750	17.190	16.600	17.160	17.160	12,687,400
2025-12-24	16.820	17.230	16.760	16.940	16.940	17,769,131
2025-12-23	16.290	17.150	16.230	16.820	16.820	21,655,461
2025-12-22	16.300	16.570	16.280	16.380	16.380	9,911,280
2025-12-19	16.320	16.430	16.080	16.280	16.280	11,383,560
2025-12-18	16.570	16.780	16.250	16.280	16.280	11,047,620
2025-12-17	16.380	16.890	16.210	16.850	16.850	16,273,700
2025-12-16	16.600	16.770	16.000	16.240	16.240	10,622,440
2025-12-15	16.850	16.980	16.530	16.760	16.760	10,586,880
2025-12-12	17.350	17.520	16.600	16.770	16.770	17,670,600
2025-12-11	17.980	18.230	17.300	17.350	17.350	14,954,560
2025-12-10	17.840	18.300	17.530	17.700	17.700	13,505,340
2025-12-09	18.180	18.210	17.800	17.850	17.850	17,467,920
2025-12-08	18.000	18.410	17.720	18.370	18.370	17,276,590
2025-12-05	17.900	18.350	17.400	17.900	17.900	18,188,020
2025-12-04	18.260	18.610	17.780	17.870	17.870	19,457,740
2025-12-03	19.300	19.660	18.280	18.440	18.440	30,856,920
2025-12-02	19.110	19.880	18.870	19.170	19.170	40,085,910
2025-12-01	20.330	20.340	19.000	19.210	19.210	42,065,090
2025-11-28	18.300	20.340	18.180	20.340	20.340	36,491,219
2025-11-27	17.770	18.980	17.770	18.490	18.490	26,930,570
2025-11-26	18.360	18.420	17.720	17.750	17.750	19,777,381
2025-11-25	18.580	19.080	18.090	18.400	18.400	28,929,789
2025-11-24	18.510	18.550	17.280	17.620	17.620	24,173,660
2025-11-21	18.890	19.630	18.080	18.140	18.140	39,831,512
2025-11-20	20.150	21.400	19.740	19.800	19.800	43,689,793
2025-11-19	20.320	21.550	19.800	20.000	20.000	58,172,941
2025-11-18	23.710	23.850	21.470	21.470	21.470	48,215,008
2025-11-17	23.200	23.850	22.210	23.850	23.850	83,288,484
2025-11-14	21.680	21.680	20.400	21.680	21.680	33,999,449
2025-11-13	18.190	19.710	18.190	19.710	19.710	45,013,980
2025-11-12	18.100	18.230	17.190	17.920	17.920	40,443,621
2025-11-11	17.630	19.530	17.480	18.590	18.590	64,021,461
2025-11-10	18.600	19.390	17.840	17.900	17.900	73,244,484
2025-11-07	16.200	17.720	15.840	17.720	17.720	57,558,840
2025-11-06	17.800	17.800	15.970	16.110	16.110	66,834,031
2025-11-05	14.700	16.340	14.560	16.340	16.340	15,743,590
2025-11-04	14.790	15.100	14.650	14.850	14.850	9,308,020
2025-11-03	14.850	15.050	14.510	14.900	14.900	12,731,870
2025-10-31	14.700	15.290	14.640	14.970	14.970	20,213,490
2025-10-30	14.250	14.950	14.230	14.720	14.720	22,910,529
2025-10-29	14.160	14.460	14.160	14.380	14.380	8,287,979
2025-10-28	14.060	14.350	13.990	14.240	14.240	9,181,870

← NewerPage 4 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.