Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.260	14.340	14.030	14.110	14.110	8,629,102
2025-10-24	14.150	14.340	14.050	14.100	14.100	9,563,238
2025-10-23	13.750	14.240	13.550	14.200	14.200	14,669,520
2025-10-22	13.980	14.050	13.660	13.780	13.780	12,145,870
2025-10-21	14.830	14.850	14.060	14.210	14.210	21,830,131
2025-10-20	14.100	14.420	14.050	14.160	14.160	12,767,030
2025-10-17	14.440	14.800	13.860	13.860	13.860	12,993,130
2025-10-16	14.340	14.900	14.230	14.370	14.370	15,912,030
2025-10-15	14.100	14.660	14.090	14.230	14.230	8,484,881
2025-10-14	14.740	14.750	14.030	14.090	14.090	10,105,540
2025-10-13	13.550	14.500	13.300	14.390	14.390	13,763,840
2025-10-10	14.650	14.670	14.190	14.230	14.230	11,698,120
2025-10-09	14.770	14.850	14.530	14.640	14.640	14,592,630
2025-09-30	14.190	14.750	14.100	14.550	14.550	17,289,189
2025-09-29	14.090	14.680	14.080	14.180	14.180	13,779,410
2025-09-26	13.630	14.140	13.630	13.890	13.890	9,695,532
2025-09-25	13.930	14.030	13.730	13.790	13.790	9,476,780
2025-09-24	13.340	13.960	13.200	13.930	13.930	14,660,110
2025-09-23	13.750	13.750	13.060	13.340	13.340	10,726,540
2025-09-22	13.770	14.000	13.460	13.630	13.630	8,744,620
2025-09-19	13.710	13.890	13.610	13.690	13.690	9,849,890
2025-09-18	14.040	14.070	13.570	13.710	13.710	14,166,660
2025-09-17	14.160	14.300	14.010	14.070	14.070	10,168,390
2025-09-16	14.260	14.400	14.050	14.240	14.240	14,769,880
2025-09-15	14.320	14.780	14.320	14.340	14.340	19,520,670
2025-09-12	14.500	14.620	14.080	14.320	14.320	20,334,471
2025-09-11	14.430	14.540	14.190	14.410	14.410	18,540,109
2025-09-10	14.850	14.850	14.300	14.550	14.550	25,992,910
2025-09-09	14.670	15.170	14.640	14.860	14.860	38,343,008
2025-09-08	16.070	16.070	14.980	15.100	15.100	67,446,711
2025-09-05	13.290	14.610	13.290	14.610	14.610	16,227,400
2025-09-04	13.150	13.540	13.010	13.280	13.280	13,370,140
2025-09-03	13.560	13.650	13.080	13.150	13.150	10,355,710
2025-09-02	13.430	13.980	13.280	13.330	13.330	18,101,740
2025-09-01	13.010	13.380	12.980	13.350	13.350	14,001,780
2025-08-29	12.570	13.090	12.550	12.830	12.830	10,220,590
2025-08-28	12.830	13.060	12.250	12.660	12.660	11,727,800
2025-08-27	13.410	13.420	12.900	12.910	12.910	10,343,830
2025-08-26	13.370	13.470	13.270	13.410	13.410	6,583,580
2025-08-25	13.330	13.500	13.270	13.390	13.390	9,955,230
2025-08-22	13.340	13.500	13.250	13.280	13.280	6,690,505
2025-08-21	13.450	13.500	13.220	13.280	13.280	6,978,745
2025-08-20	13.320	13.480	13.240	13.450	13.450	8,613,721
2025-08-19	13.190	13.420	13.110	13.360	13.360	9,379,390
2025-08-18	13.020	13.280	13.000	13.210	13.210	7,467,220
2025-08-15	12.990	13.120	12.860	13.020	13.020	6,230,020
2025-08-14	13.230	13.300	12.890	12.900	12.900	8,364,340
2025-08-13	13.310	13.520	13.180	13.220	13.220	7,915,330
2025-08-12	13.510	13.540	13.190	13.300	13.300	8,818,300
2025-08-11	13.310	13.500	13.260	13.480	13.480	12,075,100
2025-08-08	13.130	13.340	13.050	13.170	13.170	7,513,540
2025-08-07	13.080	13.200	12.960	13.140	13.140	6,497,380
2025-08-06	13.010	13.150	12.900	13.140	13.140	5,698,524
2025-08-05	13.080	13.150	13.000	13.060	13.060	4,606,585
2025-08-04	12.890	12.990	12.700	12.990	12.990	4,006,220
2025-08-01	12.830	13.030	12.780	12.950	12.950	5,292,350
2025-07-31	12.980	13.220	12.800	12.850	12.850	7,207,211
2025-07-30	13.320	13.440	12.940	13.040	13.040	8,392,710
2025-07-29	13.300	13.690	13.210	13.410	13.410	11,509,000
2025-07-28	13.080	13.400	13.080	13.340	13.340	5,906,361

← NewerPage 5 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.