Porton Fine Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 77.180 | 80.660 | 76.530 | 79.170 | 73.610 | 6,362,199 |
| 2021-11-08 | 80.180 | 82.500 | 76.030 | 77.130 | 71.713 | 7,930,031 |
| 2021-11-05 | 78.730 | 82.100 | 77.800 | 79.000 | 73.452 | 9,199,129 |
| 2021-11-04 | 83.020 | 83.660 | 77.580 | 79.200 | 73.638 | 12,271,304 |
| 2021-11-03 | 86.770 | 88.500 | 81.650 | 82.970 | 77.143 | 9,121,553 |
| 2021-11-02 | 87.860 | 88.660 | 85.780 | 86.430 | 80.360 | 6,646,722 |
| 2021-11-01 | 94.600 | 94.620 | 87.200 | 87.860 | 81.689 | 8,218,557 |
| 2021-10-29 | 92.080 | 95.690 | 89.430 | 94.720 | 88.068 | 3,518,947 |
| 2021-10-28 | 92.000 | 94.000 | 91.020 | 91.300 | 84.888 | 3,548,894 |
| 2021-10-27 | 94.880 | 96.300 | 92.880 | 94.330 | 87.705 | 3,160,751 |
| 2021-10-26 | 97.840 | 98.130 | 94.710 | 95.230 | 88.542 | 3,335,522 |
| 2021-10-25 | 97.500 | 100.40 | 97.020 | 98.820 | 91.880 | 3,274,509 |
| 2021-10-22 | 99.000 | 99.070 | 96.310 | 97.800 | 90.931 | 2,735,694 |
| 2021-10-21 | 98.000 | 100.90 | 97.000 | 99.400 | 92.419 | 3,403,496 |
| 2021-10-20 | 98.010 | 99.280 | 94.570 | 98.100 | 91.210 | 5,213,724 |
| 2021-10-19 | 96.730 | 101.40 | 96.730 | 99.750 | 92.744 | 3,663,542 |
| 2021-10-18 | 98.000 | 99.600 | 96.000 | 97.700 | 90.838 | 4,247,871 |
| 2021-10-15 | 98.200 | 101.98 | 97.510 | 99.000 | 92.047 | 4,054,697 |
| 2021-10-14 | 98.470 | 99.980 | 96.500 | 98.500 | 91.582 | 4,358,071 |
← NewerPage 21 of 21 · 1,219 trading days
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.