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
2024-10-30	15.000	15.360	14.780	14.980	14.853	20,361,084
2024-10-29	15.250	15.690	15.020	15.020	14.893	31,096,935
2024-10-28	15.050	15.140	14.830	14.990	14.863	14,953,903
2024-10-25	14.990	15.250	14.750	15.070	14.942	17,146,246
2024-10-24	14.830	15.020	14.610	14.920	14.794	15,040,375
2024-10-23	15.060	15.210	14.810	14.900	14.774	19,377,820
2024-10-22	15.080	15.810	14.810	15.070	14.942	42,300,954
2024-10-21	15.860	16.340	15.500	15.810	15.676	40,585,585
2024-10-18	14.510	16.080	14.480	15.600	15.468	37,492,115
2024-10-17	14.620	14.920	14.460	14.570	14.447	25,378,776
2024-10-16	14.000	15.140	13.980	14.500	14.377	28,162,928
2024-10-15	14.400	15.030	14.230	14.280	14.159	22,062,965
2024-10-14	14.030	14.600	13.700	14.540	14.417	20,306,011
2024-10-11	14.820	15.150	13.700	13.970	13.852	24,370,533
2024-10-10	15.670	16.070	14.890	14.940	14.813	29,885,623
2024-10-09	16.400	17.240	15.340	15.500	15.369	47,183,120
2024-10-08	17.240	17.240	15.530	17.240	17.094	57,976,550
2024-09-30	12.990	14.580	12.800	14.370	14.248	40,634,583
2024-09-27	11.740	12.600	11.690	12.410	12.305	25,247,471
2024-09-26	11.250	11.550	11.130	11.550	11.452	13,715,519
2024-09-25	11.250	11.500	11.140	11.190	11.095	16,069,692
2024-09-24	10.800	11.180	10.750	11.160	11.066	13,987,400
2024-09-23	10.760	10.940	10.650	10.750	10.659	5,859,030
2024-09-20	10.810	10.960	10.720	10.820	10.728	7,911,230
2024-09-19	10.600	10.980	10.580	10.810	10.718	10,579,960
2024-09-18	10.730	10.970	10.500	10.600	10.510	9,555,028
2024-09-13	10.740	10.830	10.460	10.480	10.391	5,828,700
2024-09-12	10.990	11.080	10.750	10.760	10.669	5,153,400
2024-09-11	10.930	11.020	10.870	10.930	10.837	4,429,700
2024-09-10	10.860	11.110	10.670	10.990	10.897	6,688,512
2024-09-09	10.830	11.090	10.780	10.890	10.798	6,199,818
2024-09-06	11.140	11.190	10.850	10.910	10.818	7,431,112
2024-09-05	11.080	11.270	11.040	11.130	11.036	6,485,864
2024-09-04	10.890	11.280	10.840	11.130	11.036	9,401,300
2024-09-03	10.860	11.160	10.860	11.020	10.927	6,747,400
2024-09-02	11.300	11.400	10.900	10.930	10.837	9,490,200
2024-08-30	10.870	11.530	10.870	11.340	11.244	15,475,979
2024-08-29	10.670	10.950	10.630	10.830	10.738	7,055,400
2024-08-28	10.560	10.790	10.550	10.700	10.609	5,476,531
2024-08-27	10.700	10.730	10.440	10.570	10.481	5,751,700
2024-08-26	10.610	10.820	10.580	10.760	10.669	5,989,420
2024-08-23	10.380	10.670	10.340	10.610	10.520	8,023,255
2024-08-22	10.570	10.860	10.460	10.520	10.431	11,453,000
2024-08-21	11.340	11.460	10.450	10.540	10.451	18,745,166
2024-08-20	11.720	11.750	11.340	11.360	11.264	10,311,501
2024-08-19	11.930	12.070	11.700	11.780	11.680	12,722,638
2024-08-16	11.600	12.250	11.520	11.990	11.888	20,088,648
2024-08-15	11.370	11.650	11.260	11.600	11.502	8,955,586
2024-08-14	11.450	11.520	11.370	11.420	11.323	5,402,365
2024-08-13	11.280	11.450	11.250	11.440	11.343	4,830,700
2024-08-12	11.420	11.500	11.220	11.310	11.214	6,318,500
2024-08-09	11.680	11.870	11.490	11.510	11.413	9,741,000
2024-08-08	11.350	11.680	11.200	11.500	11.403	9,557,112
2024-08-07	11.460	11.590	11.410	11.450	11.353	6,647,600
2024-08-06	11.540	11.640	11.270	11.510	11.413	10,164,197
2024-08-05	11.930	12.130	11.310	11.330	11.234	16,961,300
2024-08-02	12.220	12.460	12.020	12.050	11.948	13,238,400
2024-08-01	12.430	12.590	12.320	12.450	12.345	16,895,977
2024-07-31	11.900	12.440	11.840	12.430	12.325	18,380,254
2024-07-30	11.600	11.970	11.320	11.970	11.869	14,408,680

← NewerPage 9 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.