Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	34.010	34.580	33.940	33.980	31.676	5,784,116
2023-04-28	34.390	34.820	33.950	34.330	32.002	6,502,555
2023-04-27	34.390	34.840	33.900	34.200	31.881	6,317,642
2023-04-26	33.810	34.850	33.810	34.470	32.133	7,793,584
2023-04-25	35.900	35.980	33.330	33.900	31.601	15,649,501
2023-04-24	36.840	37.880	35.800	36.030	33.587	10,387,145
2023-04-21	37.310	38.000	36.830	36.840	34.342	8,664,264
2023-04-20	38.480	38.700	37.190	37.400	34.864	10,130,155
2023-04-19	38.750	38.980	38.310	38.470	35.861	6,909,342
2023-04-18	39.210	39.280	38.530	38.880	36.244	8,008,319
2023-04-17	39.430	39.890	39.040	39.700	37.008	9,635,909
2023-04-14	40.110	41.710	39.580	39.760	37.064	20,612,142
2023-04-13	37.700	39.980	37.310	39.980	37.269	20,722,502
2023-04-12	38.220	38.580	37.520	37.740	35.181	7,072,143
2023-04-11	38.500	38.950	37.930	38.290	35.694	7,652,098
2023-04-10	39.000	39.420	38.210	38.540	35.927	11,192,314
2023-04-07	37.000	39.050	37.000	38.700	36.076	14,699,557
2023-04-06	36.750	37.580	36.700	37.220	34.696	7,859,863
2023-04-04	37.510	37.880	36.290	36.950	34.444	13,959,525
2023-04-03	37.990	38.990	37.720	37.780	35.218	14,208,664
2023-03-31	37.750	37.960	36.890	37.090	34.575	10,324,740
2023-03-30	37.600	37.980	36.880	37.900	35.330	12,004,152
2023-03-29	39.020	39.150	37.230	37.530	34.985	21,718,725
2023-03-28	42.550	42.690	38.660	39.020	36.374	25,862,067
2023-03-27	41.800	43.340	41.190	42.370	39.497	16,658,132
2023-03-24	41.990	42.750	41.360	41.500	38.686	9,736,242
2023-03-23	41.480	42.050	41.310	41.990	39.143	6,470,433
2023-03-22	41.600	41.920	41.140	41.760	38.928	9,655,602
2023-03-21	39.760	41.390	39.510	41.300	38.499	12,618,307
2023-03-20	39.980	40.140	38.900	39.640	36.952	9,680,019
2023-03-17	40.350	40.630	39.890	40.030	37.316	6,473,229
2023-03-16	40.530	41.300	39.980	40.070	37.353	6,501,479
2023-03-15	41.090	41.680	40.870	40.900	38.127	6,158,206
2023-03-14	40.970	41.480	40.310	41.050	38.266	6,666,425
2023-03-13	41.600	41.750	40.500	40.850	38.080	12,298,985
2023-03-10	41.520	42.360	41.310	41.980	39.133	8,727,227
2023-03-09	42.110	42.500	41.860	41.980	39.133	5,040,423
2023-03-08	42.060	42.540	41.790	42.070	39.217	5,538,192
2023-03-07	43.020	43.550	42.270	42.300	39.432	6,733,951
2023-03-06	43.450	43.650	42.750	43.020	40.103	8,877,118
2023-03-03	44.480	44.680	43.450	43.640	40.681	7,763,106
2023-03-02	44.190	44.690	43.830	44.100	41.110	5,748,039
2023-03-01	44.720	44.750	43.820	44.150	41.156	8,194,319
2023-02-28	44.380	44.950	44.160	44.720	41.688	5,129,225
2023-02-27	44.480	45.110	44.000	44.190	41.193	5,707,068
2023-02-24	45.750	45.870	44.680	44.850	41.809	5,840,546
2023-02-23	45.300	46.190	45.100	45.600	42.508	6,478,701
2023-02-22	45.210	45.960	45.010	45.300	42.228	4,874,784
2023-02-21	45.900	46.160	45.260	45.600	42.508	6,218,256
2023-02-20	45.030	45.900	44.500	45.900	42.787	6,946,315
2023-02-17	46.010	46.100	45.000	45.010	41.958	10,324,335
2023-02-16	46.370	47.640	45.500	46.020	42.899	13,998,508
2023-02-15	48.470	48.560	46.280	46.360	43.216	15,521,858
2023-02-14	48.300	48.870	47.880	48.470	45.183	6,950,011
2023-02-13	47.970	48.980	47.720	48.450	45.165	10,230,533
2023-02-10	48.500	48.780	47.400	48.090	44.829	8,616,262
2023-02-09	47.780	48.600	47.510	48.500	45.211	8,839,117
2023-02-08	48.350	49.400	47.900	48.000	44.745	10,140,498
2023-02-07	48.300	49.260	47.690	48.420	45.137	10,959,291
2023-02-06	50.000	50.290	47.520	48.310	45.034	19,091,258

← NewerPage 15 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.