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
2023-05-05	17.950	18.090	17.370	17.500	17.158	8,966,132
2023-05-04	18.090	18.180	17.790	17.910	17.559	7,706,566
2023-04-28	17.840	18.390	17.830	18.240	17.883	10,453,159
2023-04-27	17.680	18.240	17.350	17.840	17.491	13,677,750
2023-04-26	18.280	18.620	18.010	18.070	17.716	11,341,000
2023-04-25	18.960	19.000	18.130	18.340	17.981	12,879,397
2023-04-24	19.070	19.270	18.770	18.960	18.589	10,972,081
2023-04-21	20.520	20.540	19.050	19.070	18.697	22,629,607
2023-04-20	20.200	20.600	20.130	20.490	20.089	12,148,540
2023-04-19	20.350	20.740	20.220	20.280	19.883	11,272,431
2023-04-18	20.570	20.590	20.100	20.420	20.020	9,398,993
2023-04-17	20.940	21.150	20.450	20.630	20.226	12,095,431
2023-04-14	20.500	21.230	20.290	21.030	20.618	18,788,951
2023-04-13	21.080	21.160	20.300	20.340	19.942	18,408,149
2023-04-12	21.080	21.300	20.720	21.260	20.844	14,990,167
2023-04-11	20.990	21.270	20.650	21.070	20.658	16,034,841
2023-04-10	22.370	22.420	20.920	21.030	20.618	27,043,574
2023-04-07	22.360	22.380	21.790	22.170	21.736	19,165,173
2023-04-06	21.410	22.580	21.310	22.190	21.756	33,667,361
2023-04-04	21.700	22.650	21.400	21.540	21.118	37,999,754
2023-04-03	21.200	21.960	20.860	21.910	21.481	34,241,067
2023-03-31	20.390	21.420	20.390	21.090	20.677	30,167,159
2023-03-30	20.640	20.940	20.110	20.210	19.814	16,048,580
2023-03-29	20.550	21.030	20.000	20.790	20.383	20,604,136
2023-03-28	21.100	21.550	20.400	20.410	20.011	25,540,696
2023-03-27	21.100	22.450	21.100	21.120	20.707	38,170,494
2023-03-24	20.480	20.890	20.290	20.830	20.422	20,504,779
2023-03-23	20.200	20.570	19.950	20.450	20.050	16,434,173
2023-03-22	20.410	20.500	20.130	20.400	20.001	13,145,831
2023-03-21	20.360	20.480	20.050	20.320	19.922	13,868,969
2023-03-20	20.400	20.670	20.090	20.500	20.099	21,052,826
2023-03-17	20.040	20.580	19.790	20.390	19.991	23,959,324
2023-03-16	19.510	20.230	19.470	20.020	19.628	22,108,071
2023-03-15	19.580	20.020	19.330	19.680	19.295	19,449,702
2023-03-14	18.970	19.500	18.570	19.390	19.011	17,493,943
2023-03-13	19.130	19.850	18.870	19.010	18.638	13,935,679
2023-03-10	19.620	19.960	19.100	19.130	18.756	18,240,502
2023-03-09	19.360	20.450	19.360	19.680	19.295	28,775,893
2023-03-08	18.400	19.600	18.390	19.430	19.050	15,264,604
2023-03-07	19.240	19.400	18.490	18.490	18.128	11,081,526
2023-03-06	19.620	19.620	19.150	19.260	18.883	7,908,995
2023-03-03	19.880	20.150	19.500	19.680	19.295	8,374,673
2023-03-02	19.480	20.000	19.460	19.650	19.265	9,360,692
2023-03-01	19.300	19.550	19.080	19.540	19.158	7,838,410
2023-02-28	19.380	19.390	18.890	19.300	18.922	6,459,229
2023-02-27	19.400	19.450	19.000	19.180	18.805	7,215,141
2023-02-24	19.380	19.690	19.370	19.400	19.020	6,010,800
2023-02-23	19.580	19.760	19.240	19.340	18.962	8,936,547
2023-02-22	19.540	19.950	19.510	19.670	19.285	7,243,918
2023-02-21	19.800	20.030	19.460	19.750	19.363	10,700,273
2023-02-20	19.620	20.020	19.240	19.910	19.520	14,633,006
2023-02-17	20.190	20.340	19.500	19.650	19.265	16,305,074
2023-02-16	20.700	21.060	19.860	20.100	19.707	22,309,986
2023-02-15	20.160	21.300	20.000	20.860	20.452	24,975,510
2023-02-14	19.550	20.550	19.550	20.200	19.805	21,957,733
2023-02-13	19.330	19.630	19.160	19.580	19.197	11,773,604
2023-02-10	19.690	19.800	19.210	19.380	19.001	13,265,818
2023-02-09	19.190	19.680	18.950	19.680	19.295	15,098,190
2023-02-08	19.280	19.750	19.110	19.190	18.814	20,566,528
2023-02-07	18.800	19.470	18.600	19.390	19.011	21,374,647

← NewerPage 15 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.