Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.330	11.420	11.000	11.000	11.000	5,610,162
2025-01-22	11.440	11.500	11.200	11.250	11.250	4,779,820
2025-01-21	12.010	12.070	11.540	11.650	11.650	5,339,172
2025-01-20	11.800	12.050	11.800	11.900	11.900	6,673,920
2025-01-17	11.500	12.600	11.500	11.810	11.810	10,805,100
2025-01-16	11.450	11.620	11.370	11.520	11.520	4,288,740
2025-01-15	11.470	11.550	11.210	11.380	11.380	4,298,000
2025-01-14	11.050	11.390	10.980	11.380	11.380	4,730,600
2025-01-13	10.600	10.950	10.540	10.890	10.890	3,329,380
2025-01-10	11.210	11.350	10.810	10.810	10.810	4,331,879
2025-01-09	11.060	11.300	11.020	11.220	11.220	3,956,520
2025-01-08	11.280	11.280	10.820	11.150	11.150	4,250,060
2025-01-07	11.020	11.280	10.950	11.280	11.280	3,840,500
2025-01-06	11.100	11.220	10.790	11.030	11.030	4,800,230
2025-01-03	11.630	11.810	11.100	11.120	11.120	5,595,940
2025-01-02	11.900	12.070	11.480	11.630	11.630	5,724,990
2024-12-31	12.240	12.350	11.880	11.900	11.900	4,695,880
2024-12-30	12.380	12.430	12.150	12.280	12.280	3,703,645
2024-12-27	12.340	12.540	12.260	12.390	12.390	3,890,944
2024-12-26	12.150	12.430	12.150	12.330	12.330	3,567,900
2024-12-25	12.690	12.750	12.170	12.250	12.250	5,065,164
2024-12-24	12.460	12.930	12.350	12.670	12.670	5,322,870
2024-12-23	13.040	13.080	12.410	12.450	12.450	6,074,311
2024-12-20	13.010	13.160	12.950	13.040	13.040	5,167,936
2024-12-19	13.050	13.350	12.640	13.080	13.080	9,228,740
2024-12-18	13.240	13.380	12.930	13.200	13.200	5,190,090
2024-12-17	13.490	13.650	13.160	13.270	13.270	6,729,453
2024-12-16	13.350	13.950	13.200	13.520	13.520	8,114,889
2024-12-13	13.770	13.770	13.330	13.340	13.340	8,173,060
2024-12-12	13.680	13.810	13.540	13.780	13.780	7,647,020
2024-12-11	13.940	14.000	13.650	13.700	13.700	9,952,380
2024-12-10	14.290	14.430	13.920	13.940	13.940	10,589,910
2024-12-09	14.130	14.200	13.760	13.940	13.940	7,958,230
2024-12-06	13.970	14.200	13.550	14.190	14.190	14,803,460
2024-12-05	13.860	14.220	13.460	13.970	13.970	11,592,610
2024-12-04	13.750	14.220	13.600	13.750	13.750	11,090,110
2024-12-03	14.060	14.150	13.580	13.870	13.870	7,899,940
2024-12-02	13.880	14.040	13.680	14.030	14.030	8,787,790
2024-11-29	13.740	14.240	13.620	13.850	13.850	9,112,137
2024-11-28	14.190	14.280	13.720	13.740	13.740	9,070,562
2024-11-27	13.860	14.150	13.330	14.150	14.150	13,413,620
2024-11-26	14.920	14.920	13.920	14.140	14.140	13,856,980
2024-11-25	14.290	15.000	14.230	14.750	14.750	16,128,370
2024-11-22	15.030	15.260	14.300	14.320	14.320	15,671,300
2024-11-21	15.100	15.500	14.810	14.980	14.980	14,559,170
2024-11-20	14.660	15.310	14.450	15.080	15.080	19,582,289
2024-11-19	14.390	14.600	13.650	14.580	14.580	16,585,600
2024-11-18	14.760	14.980	13.980	14.430	14.430	16,958,061
2024-11-15	15.280	15.280	14.260	14.330	14.330	24,075,410
2024-11-14	16.600	16.830	15.400	15.430	15.430	33,909,754
2024-11-13	14.960	15.810	14.730	15.580	15.580	24,025,449
2024-11-12	15.630	16.050	15.000	15.100	15.100	28,674,881
2024-11-11	15.120	15.800	14.730	15.630	15.630	31,122,500
2024-11-08	15.730	16.740	15.220	15.320	15.320	50,922,859
2024-11-07	16.180	16.180	15.120	15.500	15.500	68,184,352
2024-11-06	13.760	14.710	13.730	14.710	14.710	27,327,779
2024-11-05	12.980	13.450	12.980	13.370	13.370	16,760,779
2024-11-04	12.940	13.300	12.710	13.010	13.010	14,561,040
2024-11-01	13.600	14.720	12.950	13.070	13.070	31,131,160
2024-10-31	12.880	14.090	12.850	13.750	13.750	39,319,340

← NewerPage 8 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.