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
2022-11-04	18.270	18.550	18.130	18.450	18.089	11,854,597
2022-11-03	17.880	18.350	17.800	18.280	17.922	10,939,616
2022-11-02	17.550	18.200	17.480	18.010	17.658	12,539,562
2022-11-01	17.320	17.540	16.910	17.510	17.167	8,456,952
2022-10-31	16.700	17.250	16.550	17.080	16.746	7,423,727
2022-10-28	17.450	17.640	16.620	16.670	16.344	10,281,061
2022-10-27	17.800	17.840	17.410	17.440	17.099	9,237,780
2022-10-26	17.000	17.990	16.510	17.800	17.452	14,846,598
2022-10-25	18.150	18.330	17.580	17.610	17.265	13,297,262
2022-10-24	17.890	18.930	17.850	18.350	17.991	16,527,374
2022-10-21	18.060	18.060	17.540	17.690	17.344	7,294,844
2022-10-20	17.580	18.380	17.310	18.050	17.697	11,328,681
2022-10-19	17.680	17.940	17.600	17.650	17.305	4,841,413
2022-10-18	18.000	18.070	17.620	17.780	17.432	5,777,504
2022-10-17	17.430	18.020	17.400	17.870	17.520	7,951,311
2022-10-14	17.390	17.670	17.270	17.590	17.246	7,900,798
2022-10-13	16.860	17.470	16.820	17.190	16.854	8,834,760
2022-10-12	16.160	17.030	16.130	17.000	16.667	7,425,979
2022-10-11	16.250	16.410	16.100	16.290	15.971	4,453,642
2022-10-10	16.890	16.920	16.070	16.210	15.893	7,086,127
2022-09-30	17.170	17.220	16.710	16.720	16.393	6,297,162
2022-09-29	17.420	17.500	16.960	17.120	16.785	6,184,415
2022-09-28	17.840	17.960	17.200	17.200	16.863	8,342,417
2022-09-27	17.750	18.120	17.750	18.070	17.716	7,334,964
2022-09-26	17.720	18.160	17.630	17.700	17.354	5,899,703
2022-09-23	18.670	18.820	17.900	17.930	17.579	7,176,688
2022-09-22	18.470	18.980	18.470	18.730	18.363	3,968,264
2022-09-21	18.530	18.820	18.160	18.680	18.314	5,130,915
2022-09-20	18.660	18.880	18.520	18.720	18.354	4,859,430
2022-09-19	18.710	19.000	18.270	18.510	18.148	6,873,045
2022-09-16	19.180	19.370	18.600	18.600	18.236	8,547,413
2022-09-15	20.440	20.530	19.030	19.240	18.863	13,097,190
2022-09-14	20.400	20.570	20.100	20.400	20.001	7,341,818
2022-09-13	20.650	21.160	20.650	20.830	20.422	7,390,290
2022-09-09	20.450	20.680	20.330	20.510	20.109	5,713,445
2022-09-08	21.030	21.070	20.400	20.450	20.050	8,669,476
2022-09-07	20.950	21.400	20.820	21.030	20.618	11,826,009
2022-09-06	20.650	20.990	20.440	20.970	20.560	11,547,933
2022-09-05	20.240	20.700	20.000	20.630	20.226	10,704,054
2022-09-02	20.240	20.430	20.020	20.350	19.952	8,537,467
2022-09-01	20.050	20.350	20.000	20.090	19.697	7,573,605
2022-08-31	20.800	20.880	20.000	20.080	19.687	11,445,621
2022-08-30	20.980	21.190	20.520	20.790	20.383	8,716,571
2022-08-29	20.650	21.120	20.600	20.840	20.432	9,728,158
2022-08-26	21.590	21.880	21.000	21.090	20.677	11,698,822
2022-08-25	21.500	21.720	20.820	21.370	20.952	12,005,376
2022-08-24	22.810	22.980	21.350	21.400	20.981	18,560,148
2022-08-23	22.960	23.190	22.660	22.850	22.403	9,475,337
2022-08-22	22.480	23.300	22.390	23.070	22.618	10,988,034
2022-08-19	23.710	24.030	22.770	22.770	22.324	19,444,614
2022-08-18	23.280	24.000	23.110	23.930	23.462	21,443,855
2022-08-17	23.410	23.560	22.950	23.460	23.001	17,079,597
2022-08-16	23.900	23.990	23.380	23.490	23.030	19,926,873
2022-08-15	24.240	24.490	23.900	23.990	23.520	18,441,741
2022-08-12	24.780	24.830	24.010	24.160	23.687	23,835,027
2022-08-11	24.800	25.080	24.570	24.750	24.266	22,581,265
2022-08-10	23.630	25.200	23.410	24.880	24.393	37,024,898
2022-08-09	24.010	24.080	23.510	23.930	23.462	21,221,110
2022-08-08	24.040	24.550	23.540	24.150	23.677	37,413,575
2022-08-05	23.270	24.850	23.020	24.240	23.766	50,267,372

← NewerPage 17 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.