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
2024-04-30	12.080	12.160	11.760	11.920	11.740	11,191,403
2024-04-29	11.380	12.160	11.300	12.040	11.858	16,515,065
2024-04-26	10.890	11.490	10.830	11.340	11.169	12,799,565
2024-04-25	10.790	11.110	10.770	10.980	10.814	8,260,562
2024-04-24	10.610	10.920	10.470	10.890	10.726	9,585,530
2024-04-23	10.530	10.670	10.410	10.570	10.410	7,972,305
2024-04-22	10.740	10.740	10.230	10.480	10.322	8,652,700
2024-04-19	10.700	10.820	10.380	10.600	10.440	10,837,242
2024-04-18	10.770	10.880	10.440	10.580	10.420	10,213,742
2024-04-17	10.010	10.780	10.010	10.770	10.607	14,097,627
2024-04-16	10.400	10.720	9.900	9.920	9.770	15,620,694
2024-04-15	11.150	11.240	10.500	10.750	10.588	12,194,894
2024-04-12	11.230	11.440	11.080	11.160	10.991	7,329,197
2024-04-11	11.230	11.510	11.180	11.300	11.129	7,957,870
2024-04-10	11.700	11.770	11.210	11.320	11.149	9,872,807
2024-04-09	11.370	11.800	11.370	11.790	11.612	9,274,341
2024-04-08	11.760	11.890	11.390	11.410	11.238	10,487,595
2024-04-03	12.110	12.330	11.790	11.930	11.750	13,070,856
2024-04-02	12.340	12.340	11.980	12.110	11.927	12,708,583
2024-04-01	11.910	12.580	11.820	12.320	12.134	17,754,821
2024-03-29	11.700	11.950	11.520	11.850	11.671	7,264,732
2024-03-28	11.420	11.920	11.350	11.750	11.573	15,263,510
2024-03-27	12.120	12.120	11.350	11.470	11.297	13,681,701
2024-03-26	12.260	12.440	11.880	12.090	11.907	13,319,251
2024-03-25	12.550	12.740	12.170	12.230	12.045	19,578,014
2024-03-22	13.080	13.190	12.680	12.790	12.597	24,629,474
2024-03-21	13.890	14.080	13.180	13.230	13.030	33,973,031
2024-03-20	13.410	14.020	13.150	13.750	13.542	44,558,639
2024-03-19	14.260	14.510	14.050	14.280	14.064	20,929,881
2024-03-18	14.150	14.350	14.000	14.320	14.104	17,904,860
2024-03-15	14.050	14.150	13.830	14.120	13.907	14,989,457
2024-03-14	14.250	14.490	13.850	14.220	14.005	24,512,889
2024-03-13	14.650	15.030	14.370	14.480	14.261	31,085,949
2024-03-12	14.160	14.560	14.010	14.350	14.133	26,448,357
2024-03-11	14.000	14.190	13.880	14.160	13.946	22,949,064
2024-03-08	13.400	14.380	13.080	14.310	14.094	32,718,846
2024-03-07	13.710	14.060	13.260	13.290	13.089	23,336,676
2024-03-06	13.920	14.030	13.330	13.700	13.493	29,479,074
2024-03-05	14.240	14.700	13.820	14.090	13.877	40,617,464
2024-03-04	13.720	15.180	13.380	14.840	14.616	47,142,644
2024-03-01	13.260	13.780	13.150	13.610	13.404	28,597,172
2024-02-29	12.430	13.430	12.370	13.320	13.119	24,554,188
2024-02-28	13.480	14.230	12.330	12.370	12.183	34,771,198
2024-02-27	12.460	13.550	12.460	13.530	13.326	23,557,401
2024-02-26	12.390	12.930	12.380	12.610	12.420	16,185,093
2024-02-23	12.180	12.470	12.000	12.450	12.262	16,074,949
2024-02-22	11.730	12.330	11.670	12.170	11.986	16,862,818
2024-02-21	11.520	12.310	11.450	11.810	11.632	18,451,887
2024-02-20	11.700	11.880	11.300	11.700	11.523	17,062,235
2024-02-19	11.800	11.980	11.210	11.880	11.701	22,170,760
2024-02-08	10.450	11.620	10.450	11.460	11.287	18,710,555
2024-02-07	10.040	10.700	9.980	10.450	10.292	17,851,995
2024-02-06	9.280	10.270	9.010	10.050	9.898	18,542,259
2024-02-05	10.470	10.490	9.040	9.260	9.120	19,568,706
2024-02-02	11.250	11.470	10.030	10.510	10.351	13,782,292
2024-02-01	11.200	11.550	10.980	11.260	11.090	11,017,449
2024-01-31	12.020	12.190	11.400	11.440	11.267	10,345,935
2024-01-30	12.500	12.670	12.110	12.130	11.947	6,965,106
2024-01-29	13.110	13.220	12.600	12.640	12.449	6,697,995
2024-01-26	13.300	13.350	13.020	13.080	12.882	8,769,144

← NewerPage 11 of 21 · 1,219 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.