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
2023-02-06	18.550	18.680	18.360	18.670	18.305	8,288,667
2023-02-03	18.570	18.720	18.250	18.600	18.236	10,049,042
2023-02-02	18.670	18.870	18.460	18.570	18.207	11,525,120
2023-02-01	18.380	18.630	18.300	18.590	18.226	10,002,198
2023-01-31	18.040	18.310	18.000	18.300	17.942	8,414,725
2023-01-30	18.380	18.540	18.100	18.110	17.756	10,498,139
2023-01-20	17.980	18.090	17.930	18.080	17.726	7,194,655
2023-01-19	17.730	18.070	17.630	18.020	17.667	8,218,590
2023-01-18	17.850	17.870	17.700	17.730	17.383	4,692,520
2023-01-17	17.730	18.030	17.700	17.750	17.403	6,525,188
2023-01-16	17.320	17.850	17.320	17.740	17.393	8,431,576
2023-01-13	17.410	17.500	17.190	17.390	17.050	5,195,877
2023-01-12	17.410	17.640	17.350	17.410	17.069	5,376,390
2023-01-11	17.710	18.250	17.460	17.510	17.167	8,429,676
2023-01-10	17.660	17.850	17.520	17.740	17.393	6,190,680
2023-01-09	17.780	17.950	17.610	17.740	17.393	6,907,282
2023-01-06	17.450	17.800	17.430	17.740	17.393	8,945,059
2023-01-05	17.350	17.650	17.250	17.530	17.187	8,271,122
2023-01-04	17.420	17.670	17.160	17.340	17.001	6,871,517
2023-01-03	17.180	17.540	17.020	17.500	17.158	7,640,639
2022-12-30	17.050	17.270	16.960	17.170	16.834	4,862,300
2022-12-29	17.050	17.230	16.930	17.030	16.697	5,105,248
2022-12-28	17.510	17.510	17.030	17.090	16.756	6,913,960
2022-12-27	17.700	17.750	17.300	17.510	17.167	7,332,522
2022-12-26	17.080	17.990	17.020	17.710	17.363	10,559,662
2022-12-23	17.680	17.860	16.880	17.010	16.677	10,505,074
2022-12-22	18.350	18.390	17.830	17.880	17.530	9,288,236
2022-12-21	18.190	18.490	17.940	18.400	18.040	14,414,015
2022-12-20	17.910	18.200	17.620	18.130	17.775	9,701,522
2022-12-19	18.470	18.470	17.820	18.020	17.667	13,812,883
2022-12-16	17.600	18.540	17.400	18.470	18.109	25,512,894
2022-12-15	17.050	18.020	17.050	17.800	17.452	15,105,317
2022-12-14	17.480	18.160	17.380	17.550	17.207	20,311,327
2022-12-13	17.390	17.480	16.900	16.940	16.608	7,884,129
2022-12-12	17.260	17.550	17.020	17.390	17.050	7,466,818
2022-12-09	17.220	17.470	17.190	17.250	16.912	5,964,456
2022-12-08	17.390	17.420	17.190	17.220	16.883	6,229,967
2022-12-07	17.640	17.700	17.400	17.490	17.148	7,852,623
2022-12-06	17.610	17.940	17.520	17.760	17.412	11,079,102
2022-12-05	17.600	17.730	17.450	17.620	17.275	7,380,924
2022-12-02	17.620	17.750	17.420	17.520	17.177	6,225,194
2022-12-01	17.540	17.860	17.540	17.610	17.265	7,751,641
2022-11-30	17.490	17.610	17.270	17.350	17.010	5,061,285
2022-11-29	17.030	17.520	17.030	17.490	17.148	6,323,034
2022-11-28	16.950	17.150	16.870	17.030	16.697	4,820,650
2022-11-25	17.600	17.730	17.160	17.230	16.893	7,994,364
2022-11-24	17.700	17.940	17.600	17.740	17.393	5,853,153
2022-11-23	17.980	18.030	17.380	17.720	17.373	8,408,089
2022-11-22	18.260	18.550	17.830	17.880	17.530	9,212,186
2022-11-21	18.260	18.650	18.210	18.350	17.991	7,390,086
2022-11-18	18.760	19.130	18.390	18.510	18.148	11,659,335
2022-11-17	18.640	18.870	18.280	18.850	18.481	10,204,817
2022-11-16	18.900	19.000	18.600	18.680	18.314	11,500,132
2022-11-15	18.500	19.050	18.360	19.050	18.677	17,883,626
2022-11-14	18.440	18.800	18.160	18.400	18.040	11,126,940
2022-11-11	18.260	18.670	18.050	18.450	18.089	15,760,825
2022-11-10	18.050	18.180	17.730	17.810	17.461	7,339,707
2022-11-09	18.180	18.400	18.010	18.150	17.795	6,265,498
2022-11-08	18.370	18.480	18.000	18.220	17.863	7,067,093
2022-11-07	18.380	18.700	18.260	18.370	18.010	10,448,115

← NewerPage 16 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.