Shanghai Phichem Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.670 | 19.150 | 18.530 | 18.980 | 18.548 | 7,728,227 |
| 2021-11-08 | 18.990 | 19.130 | 18.460 | 18.680 | 18.255 | 9,646,135 |
| 2021-11-05 | 18.990 | 19.420 | 18.830 | 19.150 | 18.714 | 12,480,813 |
| 2021-11-04 | 18.710 | 18.870 | 18.500 | 18.760 | 18.333 | 7,451,247 |
| 2021-11-03 | 18.580 | 18.960 | 18.280 | 18.630 | 18.206 | 8,965,097 |
| 2021-11-02 | 18.260 | 19.190 | 18.250 | 18.450 | 18.030 | 15,160,343 |
| 2021-11-01 | 17.990 | 18.250 | 17.670 | 18.180 | 17.766 | 10,626,043 |
| 2021-10-29 | 16.940 | 18.110 | 16.940 | 17.710 | 17.307 | 14,039,012 |
| 2021-10-28 | 17.150 | 17.390 | 16.540 | 16.570 | 16.193 | 6,499,687 |
| 2021-10-27 | 17.510 | 17.550 | 17.100 | 17.280 | 16.887 | 5,828,008 |
| 2021-10-26 | 17.430 | 17.800 | 17.370 | 17.530 | 17.131 | 7,659,568 |
| 2021-10-25 | 17.430 | 17.490 | 17.010 | 17.350 | 16.955 | 6,278,387 |
| 2021-10-22 | 16.900 | 17.840 | 16.900 | 17.490 | 17.092 | 10,607,542 |
| 2021-10-21 | 17.010 | 17.090 | 16.770 | 16.860 | 16.476 | 4,105,366 |
| 2021-10-20 | 16.890 | 17.120 | 16.850 | 16.990 | 16.603 | 3,904,818 |
| 2021-10-19 | 16.890 | 17.080 | 16.780 | 16.990 | 16.603 | 4,594,971 |
| 2021-10-18 | 16.860 | 17.070 | 16.750 | 16.890 | 16.506 | 4,353,618 |
| 2021-10-15 | 16.530 | 17.200 | 16.490 | 16.940 | 16.554 | 6,629,853 |
| 2021-10-14 | 16.630 | 16.680 | 16.300 | 16.610 | 16.232 | 4,044,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.