Shanghai Phichem Material Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.760	11.880	11.700	11.710	11.611	9,372,800
2024-07-26	11.620	11.810	11.550	11.740	11.641	9,264,700
2024-07-25	11.500	11.790	11.360	11.610	11.512	10,131,800
2024-07-24	12.100	12.260	11.600	11.650	11.551	17,677,000
2024-07-23	12.700	12.700	12.100	12.100	11.998	17,154,392
2024-07-22	12.680	12.860	12.620	12.780	12.672	19,664,292
2024-07-19	12.450	12.940	12.380	12.750	12.642	31,956,195
2024-07-18	11.670	12.780	11.650	12.600	12.493	36,156,795
2024-07-17	12.030	12.260	11.870	11.870	11.769	12,368,262
2024-07-16	11.870	12.170	11.700	12.100	11.998	11,980,137
2024-07-15	12.270	12.360	11.920	11.950	11.769	12,405,970
2024-07-12	12.400	12.450	12.090	12.230	12.045	14,115,049
2024-07-11	12.310	12.500	12.090	12.380	12.193	18,033,472
2024-07-10	12.100	12.320	11.920	11.960	11.779	16,756,052
2024-07-09	11.530	12.240	11.330	12.200	12.016	23,520,512
2024-07-08	11.820	12.170	11.540	11.610	11.435	19,373,251
2024-07-05	12.180	12.220	11.720	11.970	11.789	17,208,201
2024-07-04	12.780	12.860	12.170	12.190	12.006	22,903,283
2024-07-03	12.530	13.100	12.170	12.860	12.666	30,790,938
2024-07-02	12.670	12.800	12.390	12.490	12.301	22,258,057
2024-07-01	12.550	12.970	12.390	12.910	12.715	31,222,357
2024-06-28	12.150	12.590	12.060	12.300	12.114	20,169,711
2024-06-27	12.660	12.750	12.160	12.250	12.065	22,848,920
2024-06-26	12.320	12.880	11.970	12.820	12.626	26,436,600
2024-06-25	12.500	12.650	12.100	12.320	12.134	25,044,608
2024-06-24	13.210	13.270	12.420	12.460	12.272	30,738,091
2024-06-21	13.590	13.700	13.020	13.120	12.922	35,504,618
2024-06-20	14.100	14.380	13.560	13.580	13.375	50,513,498
2024-06-19	13.800	14.660	13.550	14.500	14.281	71,034,884
2024-06-18	14.000	14.050	13.500	13.790	13.582	35,919,358
2024-06-17	13.750	14.010	13.400	13.970	13.759	47,595,877
2024-06-14	13.980	14.290	13.670	13.760	13.552	47,206,734
2024-06-13	14.200	14.350	13.700	13.890	13.680	64,340,745
2024-06-12	13.600	14.380	13.600	14.300	14.084	95,919,604
2024-06-11	11.100	13.360	10.920	13.360	13.158	72,483,035
2024-06-07	10.910	11.500	10.750	11.130	10.962	19,663,420
2024-06-06	11.080	11.580	10.760	10.810	10.647	22,541,342
2024-06-05	11.140	11.520	10.990	10.990	10.824	15,582,369
2024-06-04	11.650	11.650	11.040	11.310	11.139	22,136,799
2024-06-03	12.000	12.170	11.660	11.870	11.691	20,060,298
2024-05-31	12.320	12.400	12.060	12.080	11.898	25,889,590
2024-05-30	12.250	12.600	12.120	12.420	12.232	31,703,987
2024-05-29	11.970	12.640	11.940	12.430	12.242	38,708,677
2024-05-28	11.800	12.660	11.730	12.140	11.957	44,000,106
2024-05-27	11.160	11.840	10.800	11.800	11.622	23,570,150
2024-05-24	11.270	11.380	11.060	11.070	10.903	5,813,300
2024-05-23	11.550	11.580	11.270	11.300	11.129	8,186,117
2024-05-22	11.520	11.720	11.480	11.610	11.435	8,244,105
2024-05-21	11.720	11.750	11.480	11.520	11.346	7,542,462
2024-05-20	11.830	12.030	11.720	11.770	11.592	7,689,076
2024-05-17	11.550	11.940	11.490	11.920	11.740	8,128,460
2024-05-16	11.620	11.770	11.540	11.600	11.425	6,192,050
2024-05-15	11.540	11.750	11.410	11.520	11.346	6,312,900
2024-05-14	11.660	11.830	11.510	11.560	11.385	6,973,365
2024-05-13	11.880	11.880	11.570	11.610	11.435	8,058,070
2024-05-10	12.200	12.200	11.770	12.000	11.819	12,773,820
2024-05-09	12.030	12.330	12.010	12.150	11.966	8,280,597
2024-05-08	12.220	12.440	12.010	12.080	11.898	11,760,296
2024-05-07	12.170	12.440	12.170	12.340	12.154	10,212,863
2024-05-06	12.100	12.270	12.010	12.200	12.016	10,873,260

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0750 CNY
2025-11-11	0.0400 CNY
2025-07-08	0.0650 CNY
2024-12-27	0.0300 CNY
2024-07-16	0.0800 CNY
2023-06-02	0.0800 CNY
2022-06-16	0.0700 CNY
2021-05-31	0.0650 CNY
2019-05-15	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.