Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.960	10.960	10.650	10.680	10.680	3,459,140
2025-04-25	10.970	11.150	10.900	10.960	10.960	2,320,770
2025-04-24	11.240	11.250	10.980	11.020	11.020	3,118,389
2025-04-23	11.320	11.320	11.150	11.190	11.190	2,465,880
2025-04-22	11.270	11.350	11.150	11.190	11.190	3,049,040
2025-04-21	11.210	11.360	11.160	11.310	11.310	2,493,500
2025-04-18	11.340	11.390	11.210	11.310	11.310	2,748,100
2025-04-17	11.310	11.430	11.250	11.340	11.340	3,190,528
2025-04-16	11.460	11.640	11.270	11.400	11.400	6,872,040
2025-04-15	12.170	12.180	11.660	11.760	11.760	11,631,750
2025-04-14	11.400	11.510	11.280	11.340	11.340	4,359,960
2025-04-11	10.770	11.520	10.770	11.260	11.260	8,115,260
2025-04-10	10.710	10.970	10.620	10.850	10.850	6,215,860
2025-04-09	10.280	10.600	9.500	10.500	10.500	6,928,786
2025-04-08	10.510	10.790	10.180	10.460	10.460	6,645,910
2025-04-07	11.440	11.460	10.710	10.710	10.710	5,976,060
2025-04-03	11.660	12.770	11.660	11.900	11.900	5,229,316
2025-04-02	11.810	12.040	11.730	11.750	11.750	2,382,120
2025-04-01	11.750	11.900	11.750	11.870	11.870	2,757,980
2025-03-31	11.900	11.960	11.600	11.750	11.750	4,261,370
2025-03-28	12.350	12.390	12.000	12.000	12.000	4,282,560
2025-03-27	12.320	12.620	12.210	12.320	12.320	3,937,720
2025-03-26	12.310	12.460	12.310	12.410	12.410	3,345,980
2025-03-25	12.690	12.750	12.360	12.390	12.390	8,607,490
2025-03-24	12.680	13.280	12.340	12.890	12.890	14,000,920
2025-03-21	12.590	12.920	12.450	12.800	12.800	8,747,200
2025-03-20	12.830	12.840	12.650	12.650	12.650	4,621,280
2025-03-19	13.080	13.080	12.710	12.810	12.810	6,814,140
2025-03-18	12.970	13.300	12.960	13.120	13.120	11,568,260
2025-03-17	12.900	13.150	12.710	12.920	12.920	7,855,010
2025-03-14	12.890	12.950	12.530	12.900	12.900	10,638,340
2025-03-13	12.730	13.680	12.700	13.000	13.000	14,003,890
2025-03-12	12.920	12.970	12.720	12.730	12.730	6,674,890
2025-03-11	12.760	13.230	12.720	12.920	12.920	8,027,540
2025-03-10	12.690	13.000	12.690	12.950	12.950	6,041,430
2025-03-07	13.050	13.070	12.750	12.800	12.800	9,154,691
2025-03-06	13.210	13.260	12.960	13.070	13.070	11,501,150
2025-03-05	13.090	13.220	12.740	13.020	13.020	12,373,900
2025-03-04	13.880	13.880	12.960	13.110	13.110	20,982,061
2025-03-03	13.500	14.050	13.410	14.050	14.050	27,795,789
2025-02-28	13.100	13.720	13.100	13.300	13.300	18,338,680
2025-02-27	13.330	13.740	13.120	13.260	13.260	16,558,221
2025-02-26	12.780	13.470	12.780	13.220	13.220	15,647,930
2025-02-25	12.620	12.920	12.610	12.750	12.750	8,896,840
2025-02-24	13.090	13.170	12.830	12.940	12.940	10,557,260
2025-02-21	12.890	13.130	12.690	13.070	13.070	14,220,650
2025-02-20	12.720	12.980	12.610	12.880	12.880	11,135,610
2025-02-19	12.400	12.980	12.100	12.870	12.870	15,111,170
2025-02-18	12.530	12.900	12.330	12.700	12.700	17,786,279
2025-02-17	12.330	12.600	12.090	12.380	12.380	12,280,220
2025-02-14	11.950	13.160	11.940	12.330	12.330	16,538,930
2025-02-13	11.890	12.310	11.860	11.960	11.960	10,624,900
2025-02-12	11.700	11.990	11.620	11.940	11.940	6,630,360
2025-02-11	11.800	11.830	11.520	11.710	11.710	4,486,100
2025-02-10	11.720	11.830	11.560	11.830	11.830	5,666,530
2025-02-07	11.580	11.850	11.500	11.700	11.700	6,738,120
2025-02-06	11.150	11.550	11.030	11.530	11.530	7,012,520
2025-02-05	11.200	11.200	11.010	11.150	11.150	3,364,970
2025-01-27	11.220	11.320	10.950	10.960	10.960	3,539,320
2025-01-24	10.940	11.280	10.900	11.130	11.130	4,086,380

← NewerPage 7 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.