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
2023-08-01	17.690	17.690	17.510	17.540	17.275	4,762,328
2023-07-31	17.520	17.780	17.460	17.670	17.403	6,130,915
2023-07-28	17.490	17.620	17.250	17.480	17.216	6,220,661
2023-07-27	17.870	17.950	17.400	17.490	17.226	7,113,586
2023-07-26	18.050	18.180	17.790	17.870	17.600	6,944,644
2023-07-25	18.200	18.350	17.970	18.140	17.866	9,119,600
2023-07-24	17.860	18.100	17.780	17.820	17.551	6,545,727
2023-07-21	18.000	18.300	17.790	17.870	17.600	9,050,414
2023-07-20	18.500	18.650	18.070	18.140	17.866	9,820,032
2023-07-19	18.450	18.750	18.220	18.350	18.073	11,699,900
2023-07-18	18.800	19.300	18.600	18.630	18.349	16,744,745
2023-07-17	18.860	19.500	18.790	18.990	18.703	21,804,463
2023-07-14	19.310	19.630	18.880	19.050	18.762	37,774,583
2023-07-13	17.480	19.200	17.280	18.810	18.526	40,119,377
2023-07-12	17.370	17.940	17.250	17.570	17.305	15,738,300
2023-07-11	16.970	17.330	16.900	17.330	17.068	5,046,737
2023-07-10	17.190	17.260	16.880	16.930	16.674	4,844,244
2023-07-07	17.270	17.270	17.000	17.110	16.852	4,340,200
2023-07-06	17.310	17.520	17.120	17.300	17.039	4,420,542
2023-07-05	17.440	17.540	17.300	17.310	17.049	4,681,711
2023-07-04	17.410	17.590	17.310	17.500	17.236	5,722,677
2023-07-03	17.390	17.860	17.340	17.360	17.098	10,936,964
2023-06-30	16.740	17.280	16.660	17.190	16.930	8,484,378
2023-06-29	16.550	16.840	16.550	16.740	16.487	4,815,746
2023-06-28	16.540	16.730	16.070	16.710	16.458	7,750,140
2023-06-27	16.510	16.720	16.450	16.600	16.349	3,375,904
2023-06-26	16.620	16.780	16.320	16.400	16.152	6,059,499
2023-06-21	17.170	17.170	16.630	16.630	16.379	8,350,491
2023-06-20	17.180	17.340	17.080	17.200	16.940	6,277,009
2023-06-19	17.170	17.530	17.170	17.340	17.078	9,287,530
2023-06-16	17.110	17.270	16.880	17.220	16.960	6,655,225
2023-06-15	17.030	17.270	17.010	17.150	16.891	6,072,481
2023-06-14	17.200	17.200	17.010	17.070	16.812	5,092,159
2023-06-13	16.960	17.220	16.900	17.200	16.940	5,315,355
2023-06-12	16.820	17.100	16.760	17.020	16.763	5,151,540
2023-06-09	16.800	16.930	16.640	16.830	16.576	4,232,960
2023-06-08	17.020	17.030	16.530	16.810	16.556	5,729,234
2023-06-07	17.100	17.350	16.960	17.020	16.763	5,499,234
2023-06-06	17.560	17.610	17.130	17.140	16.881	5,975,613
2023-06-05	17.860	18.020	17.590	17.640	17.374	4,457,542
2023-06-02	17.600	17.840	17.570	17.760	17.492	5,961,651
2023-06-01	17.400	17.820	17.220	17.650	17.305	6,426,501
2023-05-31	17.630	17.640	17.170	17.490	17.148	8,171,680
2023-05-30	17.540	17.680	17.380	17.640	17.295	6,237,101
2023-05-29	17.990	18.050	17.610	17.620	17.275	6,784,866
2023-05-26	17.930	18.030	17.700	17.880	17.530	5,866,432
2023-05-25	17.830	17.950	17.620	17.940	17.589	8,081,650
2023-05-24	17.320	18.230	17.270	17.900	17.550	14,289,329
2023-05-23	17.550	17.610	17.320	17.340	17.001	4,905,829
2023-05-22	17.700	17.790	17.450	17.610	17.265	7,528,991
2023-05-19	17.250	17.750	17.180	17.620	17.275	11,764,166
2023-05-18	17.000	17.270	17.000	17.190	16.854	6,497,304
2023-05-17	16.980	17.220	16.910	17.040	16.707	5,377,500
2023-05-16	17.030	17.150	16.820	16.980	16.648	5,341,230
2023-05-15	16.670	17.010	16.590	16.970	16.638	5,473,068
2023-05-12	17.060	17.260	16.650	16.670	16.344	8,478,311
2023-05-11	17.050	17.450	17.050	17.090	16.756	6,537,642
2023-05-10	17.350	17.490	17.120	17.380	17.040	7,125,591
2023-05-09	17.610	17.880	17.310	17.360	17.020	8,433,967
2023-05-08	17.500	17.660	17.360	17.590	17.246	5,930,306

← NewerPage 14 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.