Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	70.220	74.470	69.200	73.120	68.162	7,799,780
2022-05-09	70.880	72.930	69.120	71.220	66.390	7,366,709
2022-05-06	69.330	72.460	69.020	70.450	65.673	6,971,039
2022-05-05	73.610	74.170	68.180	71.450	66.605	14,482,516
2022-04-29	73.480	74.780	71.300	73.660	68.665	10,132,162
2022-04-28	73.250	73.560	70.200	71.200	66.372	6,497,402
2022-04-27	71.300	74.360	68.860	74.300	69.082	8,671,296
2022-04-26	71.500	74.120	70.630	72.020	66.962	6,282,992
2022-04-25	73.000	74.860	70.200	70.370	65.428	5,039,984
2022-04-22	77.000	77.220	74.510	75.910	70.579	5,111,743
2022-04-21	79.460	81.320	76.550	76.870	71.471	6,725,429
2022-04-20	81.880	82.590	79.600	80.200	74.567	4,601,596
2022-04-19	84.620	85.570	80.810	81.830	76.083	5,421,861
2022-04-18	85.000	85.900	82.820	84.120	78.212	4,066,451
2022-04-15	81.500	87.530	80.910	85.990	79.951	6,872,564
2022-04-14	83.340	83.880	79.810	81.900	76.148	6,947,210
2022-04-13	88.770	88.970	80.500	82.730	76.920	9,934,662
2022-04-12	86.510	90.490	86.500	89.300	83.028	6,660,714
2022-04-11	87.000	87.980	84.600	86.300	80.239	5,132,959
2022-04-08	86.860	89.260	85.410	87.100	80.983	4,649,891
2022-04-07	91.310	92.280	85.130	87.390	81.252	9,494,927
2022-04-06	96.540	97.280	89.800	91.700	85.260	6,833,813
2022-04-01	95.200	97.500	94.180	95.370	88.672	5,125,052
2022-03-31	96.620	99.600	95.400	96.650	89.862	5,408,899
2022-03-30	97.000	98.500	95.580	96.700	89.908	6,101,483
2022-03-29	98.700	101.98	97.000	97.510	90.662	8,022,041
2022-03-28	96.660	100.50	94.610	99.430	92.447	10,670,576
2022-03-25	93.450	96.600	92.800	93.720	87.138	7,677,610
2022-03-24	89.240	97.480	87.300	94.530	87.891	10,804,327
2022-03-23	86.500	92.600	85.580	90.100	83.772	7,617,601
2022-03-22	87.510	87.650	85.220	86.300	80.239	5,542,922
2022-03-21	87.230	88.970	85.400	88.100	81.912	8,172,315
2022-03-18	89.000	91.050	86.000	89.200	82.935	7,644,077
2022-03-17	90.250	94.000	87.800	89.300	83.028	12,190,582
2022-03-16	91.470	93.570	86.500	90.700	84.330	11,117,531
2022-03-15	90.500	95.900	88.500	89.940	83.623	10,308,605
2022-03-14	93.000	93.400	89.100	92.100	85.632	13,274,965
2022-03-11	90.160	93.850	89.200	91.020	84.627	16,792,320
2022-03-10	85.780	92.000	84.240	92.000	85.539	20,141,025
2022-03-09	81.050	84.800	77.080	80.710	75.042	12,656,806
2022-03-08	83.990	89.500	81.700	82.540	76.743	15,097,717
2022-03-07	83.650	86.590	82.340	84.110	78.203	8,576,275
2022-03-04	80.550	88.000	80.510	84.680	78.733	11,961,825
2022-03-03	83.140	85.600	81.250	83.160	77.319	11,009,366
2022-03-02	82.810	84.560	81.600	83.200	77.357	10,361,849
2022-03-01	80.970	86.880	80.450	84.040	78.138	17,194,935
2022-02-28	78.330	82.280	78.010	80.340	74.698	13,424,909
2022-02-25	73.800	82.880	73.800	79.850	74.242	22,263,941
2022-02-24	72.060	76.880	71.920	72.880	67.761	18,482,856
2022-02-23	70.000	74.260	69.800	74.000	68.803	17,825,157
2022-02-22	77.640	78.000	71.250	71.500	66.478	25,069,388
2022-02-21	84.000	84.750	76.020	80.950	75.265	29,281,138
2022-02-18	84.800	90.660	83.000	83.490	77.626	31,477,126
2022-02-17	83.890	83.990	79.390	82.660	76.855	23,352,921
2022-02-16	81.050	90.500	79.520	85.200	79.216	34,847,167
2022-02-15	79.420	87.020	76.830	86.330	80.267	38,685,093
2022-02-14	73.580	73.580	73.580	73.580	68.412	5,896,892
2022-02-11	62.680	62.680	60.700	61.320	57.013	7,551,538
2022-02-10	69.010	69.400	61.500	62.690	58.287	15,929,414
2022-02-09	69.190	70.490	67.570	69.010	64.163	8,481,132

← NewerPage 19 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.