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
2022-05-11	22.900	24.380	22.810	23.430	22.897	16,990,180
2022-05-10	21.780	23.090	21.780	23.020	22.496	12,057,750
2022-05-09	21.790	22.490	21.560	22.270	21.763	9,158,261
2022-05-06	21.010	22.000	20.900	21.880	21.382	11,689,429
2022-05-05	21.360	21.980	21.100	21.720	21.226	13,818,225
2022-04-29	21.180	21.510	20.730	21.350	20.864	13,954,327
2022-04-28	20.890	21.250	20.430	20.720	20.248	12,298,837
2022-04-27	19.500	21.050	19.450	20.890	20.415	17,435,846
2022-04-26	19.820	20.580	19.300	19.830	19.379	16,538,903
2022-04-25	21.180	21.280	19.500	19.500	19.056	16,044,915
2022-04-22	22.260	22.600	21.640	21.880	21.382	10,771,910
2022-04-21	22.990	23.720	22.500	22.710	22.193	14,013,261
2022-04-20	25.000	25.390	23.320	23.440	22.906	14,652,615
2022-04-19	25.370	25.570	24.470	24.900	24.333	12,848,313
2022-04-18	24.480	25.700	24.480	25.400	24.822	11,380,537
2022-04-15	24.520	25.250	24.100	24.850	24.284	11,642,802
2022-04-14	24.270	25.260	24.270	25.040	24.470	13,316,305
2022-04-13	24.770	24.950	23.770	23.880	23.336	11,141,979
2022-04-12	24.480	24.940	24.030	24.820	24.255	10,158,226
2022-04-11	25.530	25.820	24.300	24.480	23.923	15,077,203
2022-04-08	25.160	26.280	25.160	25.830	25.242	16,063,274
2022-04-07	26.300	26.420	24.950	25.150	24.578	19,621,613
2022-04-06	26.690	27.160	26.140	26.660	26.053	18,676,748
2022-04-01	28.800	29.090	26.600	26.660	26.053	32,080,289
2022-03-31	31.000	31.490	29.380	29.460	28.789	30,209,189
2022-03-30	28.490	29.280	28.300	28.990	28.330	13,570,836
2022-03-29	30.030	30.300	28.100	28.490	27.842	22,276,488
2022-03-28	29.510	31.000	29.300	30.230	29.542	18,327,464
2022-03-25	29.990	31.940	29.850	30.150	29.464	27,885,437
2022-03-24	31.130	31.130	29.420	29.750	29.073	21,124,925
2022-03-23	31.000	31.590	30.400	31.190	30.480	21,508,969
2022-03-22	29.880	31.880	29.520	31.600	30.881	40,617,064
2022-03-21	28.800	30.190	28.390	29.900	29.219	27,773,890
2022-03-18	29.960	29.960	28.520	28.810	28.154	26,799,166
2022-03-17	27.710	30.660	27.400	29.990	29.307	43,460,670
2022-03-16	28.960	28.970	25.580	27.800	27.167	34,788,665
2022-03-15	29.250	29.600	27.800	28.000	27.363	30,395,650
2022-03-14	29.950	30.760	28.970	29.550	28.877	39,061,030
2022-03-11	31.000	33.450	29.740	30.030	29.346	56,915,103
2022-03-10	30.580	31.880	29.520	31.750	31.027	46,528,219
2022-03-09	27.800	30.010	27.260	29.950	29.268	44,921,647
2022-03-08	27.700	29.050	26.720	28.280	27.636	30,999,452
2022-03-07	28.360	28.740	27.120	27.380	26.757	23,393,120
2022-03-04	29.000	29.990	28.000	28.350	27.705	32,703,578
2022-03-03	29.010	31.080	28.480	29.080	28.418	41,957,672
2022-03-02	27.480	30.300	26.800	29.270	28.604	38,772,965
2022-03-01	27.530	27.800	26.710	27.400	26.776	23,520,528
2022-02-28	27.710	28.660	26.750	28.000	27.363	34,473,413
2022-02-25	25.400	27.470	25.200	27.060	26.444	37,947,597
2022-02-24	25.450	26.100	24.180	24.980	24.411	29,085,680
2022-02-23	24.260	25.970	24.180	25.550	24.968	28,301,380
2022-02-22	24.500	24.530	23.380	24.090	23.542	20,848,750
2022-02-21	24.610	25.140	24.180	25.000	24.431	19,363,915
2022-02-18	24.250	24.950	24.200	24.470	23.913	16,990,743
2022-02-17	24.570	25.410	24.460	24.560	24.001	17,069,013
2022-02-16	24.970	25.580	24.380	24.910	24.343	22,429,779
2022-02-15	24.660	25.200	24.050	25.070	24.499	22,075,184
2022-02-14	25.300	26.450	24.800	25.060	24.490	34,695,115
2022-02-11	25.000	25.230	24.050	24.270	23.718	19,591,426
2022-02-10	24.910	26.000	24.730	25.310	24.734	28,455,216

← NewerPage 19 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.