Shanghai Phichem Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.910 | 16.080 | 15.790 | 15.910 | 15.804 | 7,690,620 |
| 2025-01-21 | 15.990 | 16.090 | 15.810 | 16.040 | 15.933 | 9,903,390 |
| 2025-01-20 | 16.030 | 16.140 | 15.860 | 15.970 | 15.863 | 12,971,812 |
| 2025-01-17 | 15.580 | 16.350 | 15.400 | 15.900 | 15.794 | 18,244,462 |
| 2025-01-16 | 15.560 | 15.600 | 15.270 | 15.490 | 15.387 | 10,425,465 |
| 2025-01-15 | 15.390 | 15.500 | 15.270 | 15.330 | 15.228 | 8,567,400 |
| 2025-01-14 | 14.810 | 15.500 | 14.720 | 15.450 | 15.347 | 12,185,900 |
| 2025-01-13 | 14.340 | 14.840 | 14.330 | 14.770 | 14.671 | 7,449,740 |
| 2025-01-10 | 14.950 | 15.250 | 14.580 | 14.580 | 14.483 | 9,275,900 |
| 2025-01-09 | 14.780 | 15.080 | 14.770 | 14.940 | 14.840 | 7,809,795 |
| 2025-01-08 | 14.870 | 15.030 | 14.320 | 14.870 | 14.771 | 11,057,197 |
| 2025-01-07 | 14.720 | 15.020 | 14.600 | 14.980 | 14.880 | 8,779,946 |
| 2025-01-06 | 14.680 | 14.850 | 14.460 | 14.700 | 14.602 | 8,310,120 |
| 2025-01-03 | 15.160 | 15.330 | 14.630 | 14.650 | 14.552 | 10,737,500 |
| 2025-01-02 | 15.770 | 15.850 | 14.960 | 15.150 | 15.049 | 11,967,450 |
| 2024-12-31 | 16.600 | 16.690 | 15.760 | 15.760 | 15.655 | 12,025,246 |
| 2024-12-30 | 16.550 | 16.880 | 16.220 | 16.590 | 16.479 | 9,441,400 |
| 2024-12-27 | 16.630 | 16.960 | 16.490 | 16.580 | 16.469 | 10,512,000 |
| 2024-12-26 | 16.320 | 16.730 | 16.280 | 16.640 | 16.499 | 8,119,200 |
| 2024-12-25 | 16.730 | 16.800 | 16.200 | 16.350 | 16.212 | 10,603,330 |
| 2024-12-24 | 16.680 | 16.870 | 16.400 | 16.840 | 16.697 | 11,330,774 |
| 2024-12-23 | 17.190 | 17.290 | 16.590 | 16.680 | 16.539 | 13,208,158 |
| 2024-12-20 | 16.810 | 17.500 | 16.720 | 17.240 | 17.094 | 18,004,062 |
| 2024-12-19 | 16.490 | 16.920 | 16.390 | 16.870 | 16.727 | 12,051,752 |
| 2024-12-18 | 16.500 | 16.870 | 16.350 | 16.700 | 16.559 | 10,761,282 |
| 2024-12-17 | 16.760 | 16.970 | 16.410 | 16.490 | 16.350 | 12,149,840 |
| 2024-12-16 | 17.180 | 17.180 | 16.630 | 16.790 | 16.648 | 13,049,695 |
| 2024-12-13 | 17.550 | 17.600 | 17.040 | 17.070 | 16.925 | 23,530,393 |
| 2024-12-12 | 17.920 | 18.020 | 17.560 | 17.760 | 17.610 | 17,875,456 |
| 2024-12-11 | 17.770 | 18.450 | 17.770 | 17.910 | 17.758 | 19,146,505 |
| 2024-12-10 | 18.500 | 18.560 | 17.710 | 17.760 | 17.610 | 23,985,720 |
| 2024-12-09 | 17.790 | 17.920 | 17.480 | 17.720 | 17.570 | 17,396,714 |
| 2024-12-06 | 17.860 | 18.180 | 17.500 | 17.970 | 17.818 | 25,514,573 |
| 2024-12-05 | 17.640 | 18.150 | 17.550 | 17.990 | 17.838 | 24,874,720 |
| 2024-12-04 | 19.300 | 19.520 | 17.700 | 17.900 | 17.748 | 42,224,234 |
| 2024-12-03 | 19.620 | 20.790 | 18.520 | 18.590 | 18.433 | 63,710,424 |
| 2024-12-02 | 18.600 | 19.250 | 18.310 | 19.240 | 19.077 | 46,210,415 |
| 2024-11-29 | 18.180 | 18.750 | 17.760 | 18.600 | 18.442 | 38,707,979 |
| 2024-11-28 | 18.630 | 19.080 | 18.190 | 18.310 | 18.155 | 39,870,230 |
| 2024-11-27 | 17.560 | 18.890 | 17.400 | 18.800 | 18.641 | 56,057,253 |
| 2024-11-26 | 17.090 | 19.300 | 16.620 | 18.140 | 17.986 | 53,343,498 |
| 2024-11-25 | 16.950 | 17.250 | 16.450 | 17.160 | 17.015 | 23,569,453 |
| 2024-11-22 | 17.600 | 18.020 | 16.650 | 16.740 | 16.598 | 29,779,793 |
| 2024-11-21 | 17.860 | 17.990 | 17.330 | 17.680 | 17.530 | 25,624,593 |
| 2024-11-20 | 17.770 | 18.260 | 17.490 | 18.030 | 17.877 | 36,379,430 |
| 2024-11-19 | 16.880 | 18.030 | 16.880 | 17.930 | 17.778 | 39,482,095 |
| 2024-11-18 | 17.450 | 17.520 | 16.330 | 16.570 | 16.430 | 28,263,914 |
| 2024-11-15 | 17.730 | 18.150 | 17.310 | 17.400 | 17.253 | 34,713,642 |
| 2024-11-14 | 18.700 | 18.940 | 17.650 | 17.760 | 17.610 | 43,030,411 |
| 2024-11-13 | 19.720 | 20.000 | 18.420 | 18.900 | 18.740 | 60,098,072 |
| 2024-11-12 | 19.760 | 21.850 | 19.550 | 19.620 | 19.454 | 115,734,248 |
| 2024-11-11 | 16.800 | 19.620 | 16.760 | 19.620 | 19.454 | 31,295,905 |
| 2024-11-08 | 16.300 | 17.000 | 16.250 | 16.350 | 16.212 | 34,012,204 |
| 2024-11-07 | 15.870 | 16.270 | 15.780 | 16.100 | 15.964 | 22,032,920 |
| 2024-11-06 | 16.470 | 16.470 | 15.830 | 16.030 | 15.894 | 34,758,140 |
| 2024-11-05 | 15.800 | 16.460 | 15.600 | 16.310 | 16.172 | 36,627,501 |
| 2024-11-04 | 14.620 | 15.890 | 14.600 | 15.780 | 15.646 | 30,703,389 |
| 2024-11-01 | 15.650 | 15.980 | 14.780 | 14.820 | 14.695 | 29,616,069 |
| 2024-10-31 | 14.900 | 15.840 | 14.800 | 15.710 | 15.577 | 33,491,604 |
| 2024-10-30 | 15.000 | 15.360 | 14.780 | 14.980 | 14.853 | 20,361,084 |
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.