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
2024-01-25	12.700	13.330	12.580	13.330	13.129	12,255,198
2024-01-24	12.790	12.860	12.100	12.720	12.528	11,502,188
2024-01-23	12.510	12.810	12.300	12.720	12.528	9,843,082
2024-01-22	13.320	13.590	12.500	12.550	12.360	10,439,085
2024-01-19	13.590	13.920	13.460	13.460	13.257	8,154,954
2024-01-18	13.520	13.700	13.070	13.540	13.335	9,131,099
2024-01-17	13.960	13.980	13.590	13.590	13.385	5,385,786
2024-01-16	14.040	14.080	13.700	13.960	13.749	6,852,992
2024-01-15	14.100	14.250	13.890	14.030	13.818	5,771,936
2024-01-12	14.380	14.460	14.140	14.190	13.976	6,066,939
2024-01-11	14.030	14.440	14.020	14.400	14.182	7,885,163
2024-01-10	14.250	14.370	13.960	14.060	13.848	6,335,634
2024-01-09	14.390	14.530	14.160	14.320	14.104	6,258,517
2024-01-08	14.710	14.760	14.330	14.350	14.133	7,472,793
2024-01-05	15.000	15.120	14.600	14.730	14.507	7,200,592
2024-01-04	15.240	15.370	14.880	14.940	14.714	8,044,209
2024-01-03	15.340	15.600	15.180	15.300	15.069	8,305,683
2024-01-02	15.800	15.840	15.340	15.340	15.108	8,832,739
2023-12-29	15.640	15.850	15.600	15.760	15.522	9,261,242
2023-12-28	15.270	15.770	15.130	15.630	15.394	8,562,651
2023-12-27	15.130	15.440	15.030	15.380	15.148	7,781,315
2023-12-26	15.320	15.460	15.010	15.130	14.901	5,501,164
2023-12-25	15.410	15.570	15.310	15.360	15.128	3,675,581
2023-12-22	15.660	15.790	15.330	15.410	15.177	5,412,703
2023-12-21	15.390	15.730	15.300	15.660	15.423	6,668,743
2023-12-20	15.740	15.840	15.500	15.500	15.266	4,493,848
2023-12-19	15.640	15.890	15.610	15.720	15.483	4,542,139
2023-12-18	15.870	16.000	15.640	15.690	15.453	6,047,244
2023-12-15	16.190	16.330	15.890	16.000	15.758	5,932,121
2023-12-14	16.350	16.460	16.160	16.220	15.975	4,927,607
2023-12-13	16.520	16.570	16.200	16.300	16.054	5,745,774
2023-12-12	16.810	16.950	16.510	16.580	16.330	9,491,044
2023-12-11	16.600	16.750	16.210	16.600	16.349	10,071,093
2023-12-08	16.500	16.820	16.410	16.550	16.300	8,144,678
2023-12-07	16.790	16.790	16.390	16.480	16.231	9,946,464
2023-12-06	16.880	17.100	16.700	16.840	16.586	7,926,951
2023-12-05	17.290	17.430	16.940	16.940	16.684	7,883,967
2023-12-04	17.680	17.680	17.310	17.340	17.078	9,515,030
2023-12-01	17.560	17.650	17.340	17.580	17.314	10,555,722
2023-11-30	17.980	18.040	17.370	17.600	17.334	11,436,039
2023-11-29	18.030	18.500	17.950	18.050	17.777	12,032,573
2023-11-28	17.780	18.340	17.740	18.100	17.827	13,212,603
2023-11-27	17.590	17.980	17.510	17.850	17.580	12,629,732
2023-11-24	18.150	18.200	17.550	17.580	17.314	16,218,355
2023-11-23	18.330	18.600	18.000	18.260	17.984	18,417,509
2023-11-22	18.250	19.090	18.250	18.530	18.250	26,229,229
2023-11-21	19.110	19.570	18.460	18.550	18.270	30,058,414
2023-11-20	19.580	19.780	18.780	19.100	18.811	39,854,312
2023-11-17	18.250	19.390	18.250	19.190	18.900	39,218,370
2023-11-16	18.350	18.560	18.240	18.300	18.024	20,752,898
2023-11-15	18.710	19.190	18.380	18.630	18.349	25,664,114
2023-11-14	18.400	18.700	18.300	18.580	18.299	23,368,981
2023-11-13	19.000	19.150	18.500	18.720	18.437	31,454,370
2023-11-10	18.700	19.720	18.700	19.120	18.831	33,745,920
2023-11-09	19.500	20.150	19.100	19.360	19.068	61,183,952
2023-11-08	18.700	20.390	18.250	19.460	19.166	70,186,762
2023-11-07	18.800	19.790	18.600	18.930	18.644	51,082,402
2023-11-06	19.210	19.500	18.300	19.200	18.910	62,579,517
2023-11-03	17.960	19.400	17.600	19.160	18.871	48,298,266
2023-11-02	18.510	18.820	17.370	17.600	17.334	37,649,442

← NewerPage 12 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.