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
2022-08-04	23.000	23.500	22.760	23.000	22.550	30,308,358
2022-08-03	22.900	24.050	22.720	22.840	22.393	42,351,385
2022-08-02	22.850	23.090	22.000	22.570	22.128	31,298,702
2022-08-01	21.110	23.500	20.750	23.500	23.040	37,511,325
2022-07-29	21.060	21.410	20.930	21.120	20.707	13,796,624
2022-07-28	20.420	21.300	20.410	21.030	20.618	16,941,199
2022-07-27	20.480	20.570	20.130	20.260	19.863	8,552,805
2022-07-26	20.360	20.570	19.860	20.570	20.167	8,698,288
2022-07-25	20.900	21.280	20.310	20.440	20.040	9,440,393
2022-07-22	21.250	21.600	20.630	20.880	20.471	10,939,305
2022-07-21	21.130	21.610	20.970	21.250	20.834	11,645,252
2022-07-20	20.950	21.480	20.910	21.240	20.824	10,596,772
2022-07-19	20.720	21.060	20.640	21.000	20.589	9,981,570
2022-07-18	20.560	20.860	20.210	20.730	20.324	11,625,146
2022-07-15	20.780	21.050	20.600	20.610	20.207	10,822,646
2022-07-14	20.620	21.230	20.460	20.790	20.383	12,648,145
2022-07-13	20.660	20.850	20.340	20.700	20.295	9,269,609
2022-07-12	21.450	21.480	20.640	20.650	20.246	11,181,638
2022-07-11	22.170	22.170	21.010	21.280	20.864	15,052,918
2022-07-08	22.500	22.680	21.970	22.200	21.766	11,653,595
2022-07-07	22.140	23.100	21.710	22.360	21.922	20,913,930
2022-07-06	22.300	22.640	21.800	22.080	21.648	15,449,531
2022-07-05	22.840	22.930	21.920	22.350	21.913	16,076,654
2022-07-04	22.860	22.940	22.350	22.690	22.246	18,258,690
2022-07-01	23.100	23.490	22.670	23.150	22.697	16,880,463
2022-06-30	22.550	23.170	22.550	22.860	22.413	17,249,631
2022-06-29	22.900	23.450	22.380	22.480	22.040	19,211,436
2022-06-28	22.660	23.500	22.410	23.300	22.844	19,950,348
2022-06-27	22.700	23.100	22.400	22.840	22.393	19,740,978
2022-06-24	21.960	23.080	21.880	22.740	22.295	19,625,450
2022-06-23	21.640	22.200	21.420	22.190	21.756	13,152,767
2022-06-22	21.890	22.120	21.610	21.700	21.275	11,511,973
2022-06-21	22.350	22.360	21.680	21.890	21.462	12,953,316
2022-06-20	22.170	22.510	21.590	22.360	21.922	18,136,826
2022-06-17	21.750	22.350	21.730	21.890	21.462	19,555,772
2022-06-16	21.490	22.300	21.450	22.150	21.716	17,460,352
2022-06-15	21.310	22.130	21.160	21.510	21.020	18,377,936
2022-06-14	21.320	21.380	20.630	21.320	20.835	11,775,937
2022-06-13	20.890	21.630	20.780	21.520	21.030	15,188,809
2022-06-10	20.400	21.190	20.330	21.130	20.649	15,359,974
2022-06-09	20.800	21.040	20.290	20.390	19.926	13,276,603
2022-06-08	20.600	21.140	20.330	20.980	20.502	18,302,971
2022-06-07	21.750	21.870	20.580	20.680	20.209	30,675,481
2022-06-06	21.690	22.400	21.580	21.720	21.226	31,754,832
2022-06-02	21.250	21.860	21.120	21.690	21.196	13,757,473
2022-06-01	21.500	21.710	21.130	21.350	20.864	7,655,588
2022-05-31	21.270	21.560	20.440	21.500	21.011	10,619,598
2022-05-30	20.630	21.250	20.320	21.210	20.727	10,188,470
2022-05-27	21.110	21.430	20.400	20.650	20.180	10,909,160
2022-05-26	21.980	21.990	20.700	20.990	20.512	12,605,398
2022-05-25	21.250	21.890	21.250	21.610	21.118	8,805,453
2022-05-24	22.800	22.860	21.180	21.250	20.766	14,277,852
2022-05-23	22.310	22.940	21.160	22.730	22.213	21,226,978
2022-05-20	23.200	23.800	23.020	23.230	22.701	8,547,607
2022-05-19	22.800	23.350	22.690	23.200	22.672	12,156,867
2022-05-18	23.310	23.860	23.150	23.440	22.906	8,308,553
2022-05-17	22.800	23.700	22.560	23.370	22.838	11,400,244
2022-05-16	23.290	23.680	22.600	23.100	22.574	10,711,453
2022-05-13	23.770	23.900	23.000	23.090	22.564	10,283,979
2022-05-12	23.290	23.670	22.870	23.640	23.102	10,565,114

← NewerPage 18 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.