Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	50.370	51.800	49.830	51.120	47.654	18,617,761
2023-02-02	49.280	51.320	48.560	50.450	47.029	24,535,089
2023-02-01	47.430	49.000	46.940	48.990	45.668	18,197,663
2023-01-31	48.660	49.070	47.100	47.290	44.083	19,147,412
2023-01-30	48.600	49.440	47.680	49.070	45.743	25,743,360
2023-01-20	49.100	49.490	48.220	48.570	45.276	19,747,749
2023-01-19	46.050	49.960	45.920	48.990	45.668	35,308,091
2023-01-18	47.470	47.490	45.960	46.030	42.909	15,951,488
2023-01-17	49.410	49.500	46.910	47.200	43.999	26,845,288
2023-01-16	43.360	49.980	43.350	48.930	45.612	57,114,075
2023-01-13	42.100	42.670	41.380	42.670	39.777	10,575,134
2023-01-12	41.910	43.100	41.800	42.100	39.245	10,443,722
2023-01-11	42.380	43.380	42.050	42.090	39.236	12,645,158
2023-01-10	42.500	42.830	41.790	42.490	39.609	10,627,197
2023-01-09	42.690	42.850	42.010	42.320	39.450	10,772,442
2023-01-06	43.000	43.450	42.520	42.800	39.898	11,700,612
2023-01-05	41.560	43.850	41.560	43.140	40.215	25,698,899
2023-01-04	40.580	42.250	40.550	41.930	39.087	15,896,756
2023-01-03	40.800	41.320	40.080	40.890	38.117	13,168,836
2022-12-30	41.900	42.690	40.800	40.850	38.080	17,441,191
2022-12-29	39.850	42.620	39.820	42.010	39.161	20,602,692
2022-12-28	39.650	40.760	39.290	40.180	37.455	11,513,355
2022-12-27	39.680	40.580	38.760	39.950	37.241	12,619,565
2022-12-26	38.290	39.650	38.290	39.520	36.840	7,647,073
2022-12-23	38.850	39.580	38.310	38.490	35.880	7,923,250
2022-12-22	39.200	40.680	38.850	39.220	36.560	11,020,310
2022-12-21	39.760	40.030	38.780	38.910	36.271	7,441,243
2022-12-20	39.370	40.500	38.730	39.920	37.213	9,006,902
2022-12-19	41.460	41.790	39.490	39.570	36.887	12,375,794
2022-12-16	40.500	42.280	40.320	41.690	38.863	13,066,453
2022-12-15	41.200	41.850	40.710	40.880	38.108	9,350,222
2022-12-14	42.310	43.300	40.970	41.470	38.658	15,677,717
2022-12-13	41.670	41.770	40.690	41.300	38.499	8,639,843
2022-12-12	41.540	42.300	41.400	41.570	38.751	8,348,455
2022-12-09	42.120	42.250	41.530	41.800	38.966	12,183,304
2022-12-08	42.480	42.950	41.880	42.120	39.264	9,699,773
2022-12-07	41.640	42.720	41.300	42.400	39.525	10,420,925
2022-12-06	41.630	42.880	41.500	41.930	39.087	11,886,757
2022-12-05	42.000	42.330	41.650	41.890	39.049	9,476,201
2022-12-02	41.950	42.260	41.490	41.670	38.844	8,621,634
2022-12-01	42.200	42.780	41.810	42.200	39.338	12,030,667
2022-11-30	41.880	42.390	41.200	41.760	38.928	11,355,235
2022-11-29	40.660	42.380	40.600	42.160	39.301	13,189,136
2022-11-28	39.800	40.700	39.570	40.550	37.800	10,240,940
2022-11-25	42.270	42.380	41.150	41.180	38.388	11,590,953
2022-11-24	42.210	42.860	42.080	42.520	39.637	9,767,300
2022-11-23	43.940	44.200	41.880	42.350	39.478	17,814,532
2022-11-22	45.870	46.800	43.710	43.920	40.942	20,246,714
2022-11-21	45.760	46.090	44.590	45.910	42.797	13,475,215
2022-11-18	46.670	47.670	46.200	46.240	43.104	18,001,736
2022-11-17	47.510	48.080	46.130	46.680	43.515	19,597,753
2022-11-16	47.970	49.600	47.090	47.800	44.559	29,234,082
2022-11-15	46.980	48.130	45.480	48.120	44.857	26,963,949
2022-11-14	47.300	48.700	45.610	47.150	43.953	28,347,602
2022-11-11	47.160	49.860	46.590	47.080	43.887	44,398,978
2022-11-10	46.250	47.660	44.810	45.290	42.219	18,650,277
2022-11-09	45.990	47.210	45.660	46.420	43.272	16,792,325
2022-11-08	46.800	47.210	45.370	46.050	42.927	16,022,853
2022-11-07	46.570	47.350	45.900	46.980	43.794	17,111,807
2022-11-04	45.600	47.000	45.080	46.680	43.515	16,819,367

← NewerPage 16 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.