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
2025-07-25	19.620	19.860	19.450	19.790	19.724	28,283,856
2025-07-24	19.100	19.700	19.100	19.610	19.545	27,214,265
2025-07-23	19.300	19.460	19.060	19.120	19.056	19,021,549
2025-07-22	19.500	19.680	19.310	19.350	19.286	21,903,716
2025-07-21	19.500	19.600	19.350	19.570	19.505	21,424,234
2025-07-18	19.190	19.790	19.000	19.720	19.654	29,658,174
2025-07-17	18.860	19.330	18.800	19.260	19.196	20,201,955
2025-07-16	19.000	19.220	18.760	18.900	18.837	20,362,207
2025-07-15	19.550	19.640	18.900	19.040	18.977	27,771,820
2025-07-14	19.800	19.890	19.450	19.580	19.515	21,248,817
2025-07-11	19.800	20.020	19.500	19.880	19.814	26,127,804
2025-07-10	19.910	20.250	19.700	19.840	19.774	24,050,346
2025-07-09	20.200	20.390	19.820	19.910	19.844	30,920,814
2025-07-08	19.340	20.540	19.300	20.330	20.262	59,192,888
2025-07-07	19.240	19.700	19.200	19.320	19.191	17,841,741
2025-07-04	19.610	19.720	19.220	19.290	19.161	25,456,530
2025-07-03	19.710	19.820	19.430	19.700	19.568	26,621,564
2025-07-02	19.800	20.380	19.620	19.860	19.727	34,840,385
2025-07-01	19.820	20.620	19.820	19.950	19.817	48,517,431
2025-06-30	19.380	20.100	19.380	19.970	19.837	42,703,313
2025-06-27	19.470	19.550	19.210	19.230	19.102	23,869,731
2025-06-26	19.380	19.940	19.230	19.330	19.201	36,395,386
2025-06-25	19.080	19.640	18.880	19.460	19.330	36,461,736
2025-06-24	19.000	19.330	18.880	19.150	19.022	29,751,993
2025-06-23	18.400	19.120	18.300	19.000	18.873	30,075,435
2025-06-20	18.200	19.300	18.200	18.770	18.645	39,475,152
2025-06-19	18.240	18.740	18.070	18.170	18.049	23,472,034
2025-06-18	18.260	18.440	18.020	18.300	18.178	15,690,551
2025-06-17	18.300	18.490	18.130	18.400	18.277	17,341,910
2025-06-16	18.000	18.350	17.890	18.300	18.178	15,955,867
2025-06-13	18.900	19.050	18.080	18.090	17.969	35,401,121
2025-06-12	18.900	19.200	18.810	19.080	18.953	17,956,407
2025-06-11	18.970	19.320	18.870	19.030	18.903	20,677,030
2025-06-10	19.550	19.550	18.710	18.960	18.833	36,733,003
2025-06-09	19.310	19.650	19.230	19.620	19.489	23,887,483
2025-06-06	19.690	19.890	19.200	19.210	19.082	31,492,325
2025-06-05	19.600	19.960	19.150	19.800	19.668	44,704,701
2025-06-04	20.300	20.730	19.660	19.840	19.708	53,574,496
2025-06-03	20.410	20.980	20.310	20.400	20.264	49,204,779
2025-05-30	20.180	21.600	19.900	20.760	20.621	80,854,062
2025-05-29	19.880	20.930	19.790	20.410	20.274	65,900,129
2025-05-28	20.250	20.250	19.510	19.560	19.429	40,437,028
2025-05-27	20.100	20.470	19.870	20.410	20.274	47,763,032
2025-05-26	19.260	20.350	19.240	20.290	20.154	64,056,491
2025-05-23	19.520	19.860	19.320	19.360	19.231	41,491,176
2025-05-22	19.760	19.950	19.270	19.290	19.161	35,216,542
2025-05-21	19.450	20.070	18.950	19.950	19.817	57,811,852
2025-05-20	19.170	19.730	19.060	19.540	19.410	33,892,626
2025-05-19	18.800	19.480	18.440	19.310	19.181	38,977,941
2025-05-16	18.980	19.440	18.730	19.090	18.963	41,268,399
2025-05-15	19.860	20.420	18.970	18.980	18.853	67,022,391
2025-05-14	19.880	20.220	19.660	19.920	19.787	47,282,815
2025-05-13	19.780	20.470	19.410	20.180	20.045	84,560,368
2025-05-12	19.750	19.930	19.460	19.560	19.429	40,679,662
2025-05-09	20.740	20.980	19.690	19.740	19.608	56,094,353
2025-05-08	20.510	20.630	19.970	20.410	20.274	58,254,448
2025-05-07	20.720	20.880	19.940	20.580	20.443	101,347,445
2025-05-06	17.830	21.200	17.790	20.310	20.174	131,985,877
2025-04-30	17.580	17.840	17.580	17.670	17.552	28,075,683
2025-04-29	17.410	17.850	17.410	17.620	17.502	30,809,269

← NewerPage 6 of 21 · 1,213 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.