Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	74.000	74.540	67.000	68.570	63.754	13,259,005
2022-02-07	78.280	82.000	75.540	76.120	70.774	6,884,384
2022-01-28	77.800	79.330	75.140	77.790	72.327	5,014,254
2022-01-27	78.000	78.500	75.990	76.050	70.709	3,897,853
2022-01-26	80.800	81.950	76.900	77.400	71.964	4,841,045
2022-01-25	82.000	82.860	80.570	80.800	75.125	4,405,066
2022-01-24	77.850	83.240	77.810	82.280	76.501	6,052,426
2022-01-21	81.000	81.650	78.510	79.190	73.628	6,733,134
2022-01-20	85.500	85.970	79.300	80.640	74.976	6,777,417
2022-01-19	86.110	87.350	83.100	84.740	78.788	6,440,006
2022-01-18	86.630	91.800	85.330	86.570	80.490	9,240,817
2022-01-17	82.870	87.370	80.500	86.810	80.713	11,297,698
2022-01-14	79.930	81.380	78.810	79.700	74.102	5,618,458
2022-01-13	78.800	83.340	77.610	81.190	75.488	7,744,007
2022-01-12	75.830	78.260	75.830	78.010	72.531	5,232,893
2022-01-11	75.850	77.390	75.270	77.000	71.592	6,066,015
2022-01-10	71.720	77.210	69.770	76.400	71.034	11,125,748
2022-01-07	73.680	74.610	67.020	72.160	67.092	16,461,337
2022-01-06	74.080	76.000	72.620	74.260	69.045	8,191,344
2022-01-05	76.620	76.900	73.080	73.780	68.598	10,973,421
2022-01-04	88.000	88.880	76.200	76.620	71.239	16,506,873
2021-12-31	92.530	94.310	89.000	89.450	83.168	4,217,705
2021-12-30	93.040	94.840	91.720	93.000	86.468	4,502,660
2021-12-29	88.990	97.580	88.800	92.330	85.845	8,216,316
2021-12-28	83.860	91.870	83.580	90.000	83.679	8,958,820
2021-12-27	82.850	84.930	82.120	84.720	78.770	4,395,766
2021-12-24	85.440	86.450	83.000	83.590	77.719	3,812,779
2021-12-23	85.370	87.430	84.900	86.230	80.174	4,931,526
2021-12-22	84.700	86.480	83.740	84.640	78.696	3,496,025
2021-12-21	86.000	86.370	84.210	85.320	79.328	4,211,986
2021-12-20	88.560	89.810	84.390	84.600	78.658	6,877,164
2021-12-17	92.960	96.790	89.000	89.450	83.168	5,246,047
2021-12-16	94.260	94.270	88.310	90.700	84.330	7,976,419
2021-12-15	97.200	98.500	90.500	92.000	85.539	7,735,090
2021-12-14	96.860	99.560	96.600	96.900	90.094	4,142,853
2021-12-13	96.000	98.850	95.950	96.780	89.983	4,860,364
2021-12-10	98.000	99.500	95.000	95.000	88.328	7,155,315
2021-12-09	96.650	100.58	96.000	98.910	91.963	6,470,699
2021-12-08	91.180	96.990	90.500	96.560	89.778	5,611,311
2021-12-07	92.560	94.360	89.700	90.420	84.070	3,595,847
2021-12-06	94.090	95.480	91.550	91.980	85.520	4,026,441
2021-12-03	96.980	97.980	93.930	94.500	87.863	5,920,285
2021-12-02	99.090	102.62	95.800	96.810	90.011	8,483,464
2021-12-01	106.50	106.71	99.180	100.11	93.079	8,988,764
2021-11-30	96.220	102.28	96.030	100.10	93.070	7,906,545
2021-11-29	101.00	102.11	96.200	97.580	90.727	7,625,784
2021-11-26	93.610	99.380	93.180	96.980	90.169	6,911,797
2021-11-25	91.180	94.600	90.010	93.610	87.036	6,134,237
2021-11-24	86.080	91.880	86.000	90.880	84.497	5,251,229
2021-11-23	84.720	87.780	83.490	87.580	81.429	4,491,808
2021-11-22	86.330	87.000	83.290	84.470	78.537	5,608,218
2021-11-19	84.400	87.350	84.400	86.330	80.267	3,984,414
2021-11-18	87.700	89.990	85.000	85.450	79.449	5,906,273
2021-11-17	91.420	95.080	87.400	89.350	83.075	9,771,255
2021-11-16	83.490	86.780	82.500	86.000	79.960	4,972,545
2021-11-15	84.400	85.360	82.200	83.300	77.450	5,214,183
2021-11-12	83.540	84.900	81.370	84.410	78.482	4,758,594
2021-11-11	81.000	87.350	80.600	83.700	77.822	7,519,055
2021-11-10	79.630	82.660	79.200	81.660	75.925	7,754,170
2021-11-09	77.180	80.660	76.530	79.170	73.610	6,362,199

← NewerPage 20 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.