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
2023-11-01	17.500	18.910	17.470	18.040	17.767	51,886,526
2023-10-31	17.750	18.360	17.450	17.700	17.433	50,981,955
2023-10-30	14.850	17.550	14.820	17.170	16.911	41,392,579
2023-10-27	14.300	15.360	14.180	15.030	14.803	14,618,060
2023-10-26	14.070	14.420	13.960	14.410	14.192	8,688,541
2023-10-25	14.960	15.060	13.900	14.220	14.005	20,422,481
2023-10-24	14.750	15.300	14.630	15.000	14.773	7,726,800
2023-10-23	15.130	15.260	14.650	14.700	14.478	6,393,928
2023-10-20	15.540	15.750	15.200	15.250	15.020	4,176,448
2023-10-19	15.320	15.980	15.010	15.580	15.345	6,536,409
2023-10-18	15.880	16.180	15.450	15.450	15.217	5,726,895
2023-10-17	15.930	16.020	15.770	15.900	15.660	3,610,199
2023-10-16	16.300	16.350	15.800	15.880	15.640	5,948,140
2023-10-13	16.150	16.420	16.130	16.300	16.054	5,513,671
2023-10-12	16.250	16.340	16.010	16.280	16.034	6,025,567
2023-10-11	16.100	16.380	16.070	16.240	15.995	7,394,701
2023-10-10	16.010	16.280	15.910	16.100	15.857	7,295,203
2023-10-09	16.000	16.140	15.850	15.980	15.739	5,355,841
2023-09-28	15.660	16.090	15.660	16.010	15.768	6,977,798
2023-09-27	15.680	15.900	15.630	15.690	15.453	5,154,880
2023-09-26	15.900	15.960	15.630	15.680	15.443	7,087,655
2023-09-25	15.990	16.110	15.760	15.990	15.748	6,175,695
2023-09-22	15.650	16.080	15.630	16.040	15.798	6,437,936
2023-09-21	15.690	16.030	15.690	15.800	15.561	6,049,516
2023-09-20	16.030	16.250	15.800	15.830	15.591	7,539,890
2023-09-19	16.400	16.500	16.000	16.150	15.906	8,382,041
2023-09-18	16.500	16.700	16.390	16.450	16.202	9,290,646
2023-09-15	17.000	17.050	16.580	16.760	16.507	12,205,203
2023-09-14	17.460	17.600	16.650	17.160	16.901	18,141,889
2023-09-13	16.770	17.430	16.750	17.330	17.068	20,061,682
2023-09-12	16.820	17.000	16.690	16.880	16.625	9,943,015
2023-09-11	16.850	17.540	16.720	17.110	16.852	16,535,013
2023-09-08	16.680	17.480	16.680	16.940	16.684	18,951,012
2023-09-07	17.320	17.320	16.660	16.690	16.438	20,914,309
2023-09-06	16.220	17.780	16.220	17.540	17.275	33,848,396
2023-09-05	16.050	16.740	15.970	16.460	16.211	15,012,157
2023-09-04	15.790	16.070	15.700	16.060	15.817	4,590,483
2023-09-01	15.840	16.050	15.670	15.720	15.483	6,031,800
2023-08-31	15.700	16.330	15.660	16.050	15.808	11,341,694
2023-08-30	15.560	16.060	15.520	15.760	15.522	7,331,406
2023-08-29	14.820	15.640	14.810	15.560	15.325	7,512,618
2023-08-28	15.710	16.000	14.920	14.950	14.724	7,639,100
2023-08-25	14.950	15.250	14.810	14.880	14.655	6,953,641
2023-08-24	14.870	15.050	14.570	14.890	14.665	5,562,274
2023-08-23	15.090	15.090	14.740	14.760	14.537	5,933,224
2023-08-22	16.040	16.190	14.570	15.130	14.901	17,548,328
2023-08-21	16.330	16.500	16.030	16.030	15.788	4,261,530
2023-08-18	16.590	16.680	16.400	16.400	16.152	3,396,711
2023-08-17	16.340	16.620	16.300	16.590	16.339	3,577,911
2023-08-16	16.550	16.630	16.410	16.410	16.162	2,481,133
2023-08-15	16.710	16.790	16.390	16.530	16.280	3,088,013
2023-08-14	16.510	16.720	16.370	16.700	16.448	3,992,757
2023-08-11	17.110	17.110	16.650	16.670	16.418	5,259,068
2023-08-10	17.010	17.160	16.950	17.100	16.842	2,563,717
2023-08-09	17.160	17.250	17.010	17.010	16.753	3,758,437
2023-08-08	17.330	17.370	17.130	17.180	16.920	3,694,810
2023-08-07	17.570	17.570	17.280	17.330	17.068	3,997,454
2023-08-04	17.440	17.630	17.370	17.490	17.226	5,438,201
2023-08-03	17.550	17.550	17.210	17.450	17.186	6,174,586
2023-08-02	17.530	17.770	17.500	17.600	17.334	6,005,479

← NewerPage 13 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.