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
2022-02-09	23.280	25.360	23.050	25.030	24.460	40,054,889
2022-02-08	23.180	23.540	22.670	23.450	22.916	21,938,725
2022-02-07	23.370	23.830	22.900	23.360	22.828	20,742,657
2022-01-28	23.740	24.250	22.930	23.080	22.555	25,766,460
2022-01-27	24.220	24.760	23.200	23.640	23.102	32,563,970
2022-01-26	24.120	24.780	23.630	24.000	23.454	22,287,086
2022-01-25	25.780	26.150	24.000	24.130	23.581	33,437,986
2022-01-24	25.670	26.290	25.360	25.700	25.115	32,420,186
2022-01-21	29.530	29.870	26.200	26.400	25.799	62,860,189
2022-01-20	32.880	33.530	28.230	28.850	28.193	76,245,014
2022-01-19	31.080	31.960	30.060	31.160	30.451	52,963,808
2022-01-18	34.000	34.330	30.330	30.510	29.816	79,009,588
2022-01-17	34.000	37.370	32.600	35.790	34.975	86,275,112
2022-01-14	29.400	34.550	29.400	32.570	31.829	84,756,992
2022-01-13	27.470	32.180	27.470	30.000	29.317	75,900,284
2022-01-12	29.130	29.660	27.700	28.220	27.578	52,867,287
2022-01-11	32.200	32.250	28.450	28.750	28.096	78,998,777
2022-01-10	26.680	30.240	26.510	30.240	29.552	67,238,429
2022-01-07	26.350	27.300	25.100	25.200	24.626	45,614,355
2022-01-06	28.500	31.500	25.680	27.760	27.128	69,746,819
2022-01-05	26.450	28.800	25.580	28.560	27.910	62,391,224
2022-01-04	28.800	28.880	24.890	26.450	25.848	70,580,552
2021-12-31	22.110	24.820	21.440	24.160	23.610	41,314,360
2021-12-30	21.740	22.060	21.590	21.800	21.304	10,261,500
2021-12-29	21.730	22.430	21.570	21.900	21.402	13,308,057
2021-12-28	21.160	22.160	21.000	21.890	21.392	14,114,750
2021-12-27	21.120	21.890	20.800	21.040	20.561	11,047,596
2021-12-24	21.270	22.170	21.040	21.060	20.581	17,183,223
2021-12-23	21.630	22.090	21.490	21.710	21.216	33,402,200
2021-12-22	19.900	20.160	19.740	19.900	19.447	7,305,774
2021-12-21	19.860	20.230	19.610	19.980	19.525	5,294,283
2021-12-20	20.470	20.690	19.830	19.840	19.388	8,421,609
2021-12-17	21.260	21.400	20.330	20.490	20.024	13,296,779
2021-12-16	21.220	22.500	21.220	21.300	20.815	13,471,553
2021-12-15	21.900	22.630	21.270	21.300	20.815	13,849,872
2021-12-14	21.570	22.070	21.320	21.960	21.460	12,134,248
2021-12-13	21.300	21.740	21.170	21.710	21.216	10,932,723
2021-12-10	21.000	21.560	20.720	21.400	20.913	10,742,308
2021-12-09	21.080	21.970	20.880	21.220	20.737	13,502,347
2021-12-08	20.740	21.250	20.400	21.120	20.639	12,086,222
2021-12-07	21.620	21.740	20.100	20.490	20.024	16,672,688
2021-12-06	22.200	22.820	21.390	21.460	20.972	20,489,503
2021-12-03	20.510	22.160	20.440	22.000	21.499	22,426,710
2021-12-02	21.550	21.720	20.400	20.440	19.975	18,170,682
2021-12-01	20.240	22.530	20.240	21.530	21.040	27,047,968
2021-11-30	20.390	20.650	20.020	20.300	19.838	10,374,747
2021-11-29	19.570	20.590	19.540	20.480	20.014	12,924,152
2021-11-26	19.610	20.160	19.450	19.900	19.447	10,199,767
2021-11-25	19.700	19.850	19.500	19.690	19.242	6,540,082
2021-11-24	19.980	19.980	19.620	19.700	19.252	7,598,406
2021-11-23	20.040	20.260	19.590	19.980	19.525	13,675,325
2021-11-22	19.280	20.080	19.220	19.910	19.457	13,776,048
2021-11-19	19.060	19.530	19.040	19.290	18.851	7,962,257
2021-11-18	19.300	19.900	19.010	19.030	18.597	9,052,671
2021-11-17	19.190	19.470	18.910	19.390	18.949	9,092,908
2021-11-16	19.020	19.330	18.710	18.770	18.343	8,618,981
2021-11-15	19.450	19.570	19.140	19.200	18.763	6,894,533
2021-11-12	19.110	19.500	19.000	19.480	19.037	10,065,169
2021-11-11	19.110	19.600	18.800	19.190	18.753	11,801,623
2021-11-10	18.930	19.340	18.730	19.270	18.831	8,567,663

← NewerPage 20 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.