Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.660	31.050	28.600	30.200	29.108	18,798,585
2023-07-28	27.970	28.540	27.730	28.480	27.451	5,725,937
2023-07-27	28.060	28.340	27.940	28.010	26.998	3,952,417
2023-07-26	27.830	28.510	27.680	28.170	27.152	6,090,831
2023-07-25	27.460	28.050	27.460	27.870	26.863	6,968,723
2023-07-24	27.370	27.810	27.080	27.290	26.304	5,219,445
2023-07-21	26.880	28.140	26.810	27.460	26.467	9,409,660
2023-07-20	27.240	27.560	26.850	26.870	25.899	5,961,881
2023-07-19	27.440	27.580	26.980	27.170	26.188	6,256,497
2023-07-18	27.690	27.770	27.340	27.460	26.467	6,595,959
2023-07-17	28.500	28.500	27.300	27.560	26.564	12,143,540
2023-07-14	29.900	30.100	29.230	29.320	28.260	7,582,306
2023-07-13	29.500	30.340	29.460	30.030	28.945	10,986,448
2023-07-12	29.600	29.640	29.050	29.050	28.000	4,085,219
2023-07-11	29.420	29.640	29.300	29.590	28.520	3,499,317
2023-07-10	28.990	29.960	28.970	29.490	28.424	6,657,774
2023-07-07	29.200	29.330	28.800	28.850	27.807	4,317,708
2023-07-06	29.730	29.910	29.260	29.340	28.280	4,304,439
2023-07-05	30.250	30.270	29.770	29.870	28.790	4,131,600
2023-07-04	29.500	30.550	29.300	30.250	29.157	8,148,900
2023-07-03	29.570	30.060	29.490	29.600	28.530	5,832,590
2023-06-30	28.570	30.000	28.530	29.590	28.520	10,045,193
2023-06-29	28.930	29.180	28.580	28.680	27.643	9,257,404
2023-06-28	29.200	29.200	28.660	29.000	27.952	4,554,189
2023-06-27	29.160	29.770	28.820	29.220	28.164	6,799,859
2023-06-26	28.430	29.720	28.210	29.230	28.173	7,597,220
2023-06-21	30.310	30.530	28.780	28.780	27.740	12,153,698
2023-06-20	30.950	31.230	30.480	30.480	29.378	4,636,401
2023-06-19	31.300	31.390	30.710	30.860	29.745	4,834,479
2023-06-16	31.140	31.600	31.000	31.380	30.246	8,445,241
2023-06-15	29.800	31.270	29.680	31.150	30.024	12,892,143
2023-06-14	29.680	30.050	29.510	29.660	28.588	4,768,866
2023-06-13	29.800	30.190	29.450	29.660	28.588	4,838,211
2023-06-12	29.650	29.880	29.300	29.780	28.704	6,359,107
2023-06-09	29.570	30.560	29.350	29.880	28.800	9,882,612
2023-06-08	29.700	29.980	29.290	29.440	28.376	5,748,202
2023-06-07	30.780	30.910	29.680	29.790	28.713	8,314,070
2023-06-06	31.460	31.480	30.710	30.730	29.619	4,352,462
2023-06-05	32.000	32.020	31.270	31.340	30.207	5,958,518
2023-06-02	31.670	32.120	31.480	32.020	30.863	5,767,685
2023-06-01	30.600	32.250	30.570	31.700	30.554	9,658,395
2023-05-31	30.900	31.580	30.750	30.760	29.648	5,653,758
2023-05-30	31.350	31.590	30.440	31.160	30.034	6,817,290
2023-05-29	31.200	31.690	31.030	31.480	30.342	5,075,889
2023-05-26	31.520	31.740	30.910	31.120	29.995	4,721,201
2023-05-25	31.810	32.040	31.350	31.640	30.496	4,719,999
2023-05-24	32.000	32.200	31.550	31.930	30.776	5,158,877
2023-05-23	32.120	32.780	32.000	32.270	31.104	7,153,832
2023-05-22	32.000	32.480	31.770	32.120	30.959	4,642,712
2023-05-19	31.990	32.360	31.710	32.100	30.940	4,551,614
2023-05-18	32.410	32.630	31.810	32.020	30.863	5,016,413
2023-05-17	32.630	32.800	32.330	32.470	31.296	3,770,975
2023-05-16	33.110	33.150	32.500	32.770	31.586	4,984,387
2023-05-15	31.950	33.140	31.800	33.120	31.923	4,952,531
2023-05-12	32.850	33.170	32.300	32.300	31.133	4,529,376
2023-05-11	32.910	33.810	32.710	33.070	31.875	7,704,896
2023-05-10	31.780	32.820	31.690	32.770	31.586	5,883,302
2023-05-09	32.650	32.750	31.970	31.970	30.814	6,371,030
2023-05-08	33.330	33.770	32.850	33.670	31.387	5,727,840
2023-05-05	33.970	34.030	33.110	33.280	31.023	5,992,475

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0900 CNY
2024-05-29	0.4870 CNY
2023-05-09	1.1062 CNY
2022-04-28	0.1930 CNY
2021-04-15	0.1210 CNY
2020-05-08	0.1040 CNY
2019-06-12	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.