Shandong Fengyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.130	13.360	12.670	12.810	12.810	24,108,180
2024-10-29	13.620	14.400	13.460	13.480	13.480	34,850,770
2024-10-28	13.970	13.970	13.300	13.600	13.600	48,136,160
2024-10-25	11.900	12.970	11.800	12.970	12.970	14,150,100
2024-10-24	12.250	12.280	11.680	11.790	11.790	20,602,859
2024-10-23	12.440	12.850	12.140	12.680	12.680	22,911,980
2024-10-22	12.090	12.640	11.800	12.440	12.440	15,631,800
2024-10-21	11.920	12.280	11.920	12.070	12.070	12,162,640
2024-10-18	11.400	12.010	11.350	11.830	11.830	16,034,860
2024-10-17	11.670	11.880	11.370	11.410	11.410	10,191,740
2024-10-16	11.360	11.850	11.300	11.630	11.630	12,158,790
2024-10-15	11.780	11.930	11.450	11.470	11.470	11,593,430
2024-10-14	11.520	11.950	11.310	11.870	11.870	13,574,160
2024-10-11	12.100	12.230	11.200	11.390	11.390	12,437,610
2024-10-10	12.220	12.700	11.860	12.140	12.140	15,990,910
2024-10-09	13.580	13.580	12.290	12.290	12.290	19,869,910
2024-10-08	13.780	13.780	12.670	13.650	13.650	28,448,039
2024-09-30	12.000	12.530	11.560	12.530	12.530	24,677,910
2024-09-27	10.820	11.680	10.770	11.390	11.390	21,165,180
2024-09-26	10.360	10.630	10.340	10.630	10.630	9,887,480
2024-09-25	10.410	10.740	10.340	10.400	10.400	13,248,180
2024-09-24	9.970	10.400	9.870	10.340	10.340	13,127,780
2024-09-23	9.820	10.210	9.780	10.000	10.000	8,712,780
2024-09-20	10.100	10.150	9.820	9.890	9.890	7,742,040
2024-09-19	9.830	10.060	9.600	9.990	9.990	10,256,910
2024-09-18	10.150	10.150	9.500	9.690	9.690	13,679,550
2024-09-13	10.990	11.030	10.000	10.410	10.410	18,688,789
2024-09-12	10.870	11.150	10.620	10.950	10.950	17,286,340
2024-09-11	10.850	11.600	10.710	11.390	11.390	26,422,920
2024-09-10	11.000	11.470	10.380	10.900	10.900	20,985,391
2024-09-09	10.750	11.820	10.550	11.020	11.020	24,315,580
2024-09-06	11.360	11.480	10.710	10.870	10.870	29,387,920
2024-09-05	11.500	12.480	11.390	11.710	11.710	40,730,754
2024-09-04	11.000	11.350	10.500	11.350	11.350	22,157,859
2024-09-03	10.050	10.560	9.960	10.320	10.320	13,881,080
2024-09-02	10.160	10.360	10.020	10.050	10.050	12,104,820
2024-08-30	9.960	10.240	9.920	10.220	10.220	15,738,980
2024-08-29	9.880	10.090	9.710	10.060	10.060	14,403,020
2024-08-28	9.710	9.900	9.680	9.810	9.810	7,423,361
2024-08-27	9.650	10.100	9.580	9.900	9.900	16,689,359
2024-08-26	8.980	9.910	8.930	9.910	9.910	9,147,420
2024-08-23	9.420	9.420	8.970	9.010	9.010	10,026,340
2024-08-22	9.980	10.110	9.540	9.610	9.610	13,426,260
2024-08-21	9.450	10.020	9.240	9.970	9.970	14,497,940
2024-08-20	9.290	9.550	9.240	9.440	9.440	6,198,860
2024-08-19	9.210	9.650	9.120	9.300	9.300	4,284,180
2024-08-16	9.420	9.520	9.240	9.240	9.240	3,795,500
2024-08-15	9.300	9.480	9.180	9.420	9.420	3,883,940
2024-08-14	9.570	9.620	9.330	9.370	9.370	3,539,767
2024-08-12	9.410	9.440	9.270	9.320	9.320	3,677,092
2024-08-09	9.700	9.770	9.420	9.430	9.430	5,194,210
2024-08-08	9.810	9.890	9.480	9.650	9.650	6,044,540
2024-08-07	9.840	9.910	9.760	9.900	9.900	4,987,390
2024-08-06	9.990	10.040	9.740	9.910	9.910	6,734,460
2024-08-05	9.930	10.130	9.740	9.740	9.740	9,402,540
2024-08-02	10.260	10.260	9.980	9.990	9.990	18,185,529
2024-08-01	9.760	10.560	9.760	10.560	10.560	24,792,520
2024-07-31	9.240	9.760	9.200	9.600	9.600	6,423,260
2024-07-30	9.150	9.360	9.120	9.270	9.270	4,237,120
2024-07-29	9.210	9.230	8.970	9.100	9.100	3,459,860

← NewerPage 9 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.