Porton Fine Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.840 | 22.110 | 20.640 | 20.920 | 20.920 | 11,581,871 |
| 2026-10-21 | 22.350 | 22.480 | 21.550 | 21.740 | 21.740 | 9,577,480 |
| 2026-10-20 | 21.150 | 22.430 | 20.770 | 22.100 | 22.100 | 11,983,305 |
| 2026-10-19 | 20.890 | 21.670 | 20.050 | 21.250 | 21.250 | 17,293,412 |
| 2026-10-16 | 22.380 | 23.100 | 20.720 | 21.080 | 21.080 | 19,410,718 |
| 2026-10-15 | 22.210 | 22.850 | 21.690 | 21.940 | 21.940 | 12,479,241 |
| 2026-10-14 | 22.970 | 23.490 | 22.480 | 22.600 | 22.600 | 9,772,262 |
| 2026-10-13 | 22.800 | 23.300 | 22.030 | 23.170 | 23.170 | 14,544,055 |
| 2026-10-12 | 23.700 | 24.200 | 23.040 | 23.150 | 23.150 | 13,579,366 |
| 2026-10-09 | 23.290 | 23.750 | 22.620 | 23.680 | 23.680 | 18,854,729 |
| 2026-10-08 | 24.500 | 24.750 | 23.330 | 23.490 | 23.490 | 16,323,967 |
| 2026-09-30 | 23.720 | 24.870 | 23.470 | 24.560 | 24.560 | 22,734,480 |
| 2026-09-29 | 23.790 | 24.610 | 23.500 | 23.590 | 23.590 | 17,218,932 |
| 2026-09-28 | 23.880 | 24.500 | 23.620 | 23.910 | 23.910 | 16,632,578 |
| 2026-09-24 | 25.190 | 25.200 | 23.820 | 23.830 | 23.830 | 21,995,072 |
| 2026-09-23 | 24.030 | 25.980 | 23.960 | 25.250 | 25.250 | 29,446,068 |
| 2026-09-22 | 23.690 | 24.850 | 23.680 | 24.040 | 24.040 | 24,282,691 |
Page 1 of 1 · 17 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.