Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.300	13.440	13.180	13.210	13.210	6,159,800
2025-07-24	13.070	13.360	13.070	13.300	13.300	8,904,936
2025-07-23	13.150	13.350	13.030	13.060	13.060	7,658,080
2025-07-22	13.060	13.580	13.030	13.230	13.230	12,109,710
2025-07-21	13.150	13.250	13.050	13.130	13.130	7,858,740
2025-07-18	13.200	13.400	13.080	13.150	13.150	10,313,660
2025-07-17	12.820	13.070	12.600	13.060	13.060	9,338,220
2025-07-16	12.940	12.960	12.680	12.820	12.820	6,678,860
2025-07-15	13.000	13.090	12.560	12.690	12.690	16,820,141
2025-07-14	13.360	13.610	13.290	13.300	13.300	7,537,530
2025-07-11	13.680	13.800	13.260	13.410	13.410	14,795,400
2025-07-10	13.520	14.000	13.350	13.730	13.730	17,546,590
2025-07-09	13.670	13.780	13.450	13.520	13.520	8,705,676
2025-07-08	13.900	13.980	13.600	13.670	13.670	10,440,160
2025-07-07	13.490	14.100	13.480	13.740	13.740	17,374,211
2025-07-04	13.790	13.850	13.290	13.360	13.360	17,968,740
2025-07-03	13.880	13.970	13.500	13.860	13.860	16,779,061
2025-07-02	13.870	14.050	13.560	13.850	13.850	17,382,119
2025-07-01	14.080	14.420	13.480	14.000	14.000	29,522,859
2025-06-30	14.050	14.240	13.880	14.100	14.100	18,374,920
2025-06-27	14.310	14.540	13.880	14.120	14.120	34,264,102
2025-06-26	14.750	15.240	14.240	14.310	14.310	42,553,238
2025-06-25	14.400	15.510	14.250	15.070	15.070	52,205,039
2025-06-24	13.800	15.320	13.600	14.650	14.650	56,254,781
2025-06-23	13.260	14.100	12.910	14.100	14.100	44,282,500
2025-06-20	12.920	14.260	12.810	13.500	13.500	55,763,754
2025-06-19	12.000	13.050	12.000	13.050	13.050	17,994,641
2025-06-18	11.900	11.980	11.650	11.860	11.860	4,847,840
2025-06-17	11.860	12.140	11.820	11.980	11.980	5,332,672
2025-06-16	11.870	12.090	11.710	11.870	11.870	6,403,107
2025-06-13	12.130	12.160	11.850	11.850	11.850	5,109,550
2025-06-12	12.220	12.260	12.000	12.190	12.190	7,909,651
2025-06-11	12.280	12.600	12.200	12.220	12.220	11,624,600
2025-06-10	12.120	12.440	11.980	12.160	12.160	8,887,700
2025-06-09	11.920	12.150	11.830	12.110	12.110	5,582,321
2025-06-06	11.790	12.110	11.720	11.930	11.930	6,316,330
2025-06-05	11.920	11.930	11.660	11.750	11.750	4,043,160
2025-06-04	11.620	12.000	11.590	11.850	11.850	6,161,500
2025-06-03	11.560	11.650	11.400	11.550	11.550	2,484,720
2025-05-30	11.720	11.740	11.490	11.570	11.570	2,936,100
2025-05-29	11.600	11.730	11.590	11.710	11.710	2,872,340
2025-05-28	11.800	11.920	11.600	11.660	11.660	3,172,920
2025-05-27	11.610	11.970	11.520	11.830	11.830	4,261,970
2025-05-26	11.560	11.690	11.490	11.640	11.640	2,912,480
2025-05-23	11.680	11.920	11.600	11.630	11.630	4,476,900
2025-05-22	11.970	12.080	11.700	11.720	11.720	5,103,080
2025-05-21	11.780	12.130	11.780	11.970	11.970	7,871,629
2025-05-20	11.920	12.060	11.710	11.880	11.880	2,736,560
2025-05-19	11.780	11.820	11.610	11.800	11.800	3,109,160
2025-05-16	11.620	11.960	11.620	11.760	11.760	4,140,430
2025-05-15	11.850	11.850	11.590	11.660	11.660	3,010,210
2025-05-14	11.920	11.920	11.690	11.780	11.780	3,319,770
2025-05-13	11.710	11.930	11.700	11.790	11.790	5,139,839
2025-05-12	11.600	11.720	11.500	11.690	11.690	4,681,700
2025-05-09	11.490	11.490	11.260	11.380	11.380	3,132,390
2025-05-08	11.260	11.540	11.220	11.490	11.490	4,390,647
2025-05-07	11.390	11.490	11.190	11.320	11.320	4,157,740
2025-05-06	10.990	11.350	10.990	11.310	11.310	3,397,781
2025-04-30	10.820	11.030	10.820	10.970	10.970	2,619,100
2025-04-29	10.680	10.950	10.620	10.840	10.840	3,150,090

← NewerPage 6 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.