Porton Fine Chemicals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.150	22.430	20.770	22.100	22.100	11,983,305
2026-10-19	20.890	21.670	20.050	21.250	21.250	17,293,412
2026-10-16	22.380	23.100	20.720	21.080	21.080	19,410,718
2026-10-15	22.210	22.850	21.690	21.940	21.940	12,479,241
2026-10-14	22.970	23.490	22.480	22.600	22.600	9,772,262
2026-10-13	22.800	23.300	22.030	23.170	23.170	14,544,055
2026-10-12	23.700	24.200	23.040	23.150	23.150	13,579,366
2026-10-09	23.290	23.750	22.620	23.680	23.680	18,854,729
2026-10-08	24.500	24.750	23.330	23.490	23.490	16,323,967
2026-09-30	23.720	24.870	23.470	24.560	24.560	22,734,480
2026-09-29	23.790	24.610	23.500	23.590	23.590	17,218,932
2026-09-28	23.880	24.500	23.620	23.910	23.910	16,632,578
2026-09-24	25.190	25.200	23.820	23.830	23.830	21,995,072
2026-09-23	24.030	25.980	23.960	25.250	25.250	29,446,068
2026-09-22	23.690	24.850	23.680	24.040	24.040	24,282,691
2026-09-21	23.210	24.100	22.910	23.960	23.960	22,942,760
2026-09-18	22.270	23.620	22.170	22.790	22.790	22,563,344
2026-09-17	21.800	22.560	21.700	22.070	22.070	20,248,188
2026-09-16	21.180	22.280	21.100	22.060	22.060	21,956,443
2026-09-15	21.400	21.480	21.000	21.220	21.220	14,650,810
2026-09-14	20.500	21.710	20.100	21.470	21.470	23,398,453
2026-09-11	20.750	20.930	20.060	20.440	20.440	14,685,410
2026-09-10	21.900	22.000	20.770	20.940	20.940	19,579,523
2026-09-09	20.400	22.300	20.310	21.830	21.830	34,343,801
2026-09-08	19.740	21.170	19.600	20.710	20.710	35,892,848
2026-09-07	19.320	19.900	18.950	19.900	19.900	23,418,994
2026-09-04	19.290	20.000	19.010	19.670	19.670	28,691,137
2026-09-03	18.870	19.330	18.600	19.230	19.230	17,099,920
2026-09-02	19.100	19.230	18.640	18.810	18.810	15,028,309
2026-09-01	19.230	19.250	18.800	19.100	19.100	17,399,078
2026-08-31	19.380	19.440	18.950	19.270	19.270	21,405,820
2026-08-28	20.280	20.350	19.680	19.750	19.750	21,302,633
2026-08-27	20.590	20.660	19.970	20.200	20.200	25,926,088
2026-08-26	21.180	21.370	20.100	20.580	20.580	32,582,135
2026-08-25	20.240	21.320	20.220	20.880	20.880	40,175,801
2026-08-24	22.010	22.180	20.200	20.460	20.460	45,159,395
2026-08-21	23.330	23.330	21.380	21.890	21.890	68,148,617
2026-08-20	22.400	24.480	21.610	24.480	24.480	54,541,734
2026-08-19	21.400	21.790	20.240	20.400	20.400	29,243,816
2026-08-18	21.870	21.970	21.230	21.560	21.560	23,158,748
2026-08-17	21.610	22.080	21.160	21.900	21.900	33,038,566
2026-08-14	22.140	22.190	21.450	21.870	21.870	36,453,594
2026-08-13	21.500	22.930	21.210	22.360	22.360	60,280,031
2026-08-12	21.660	22.180	21.430	21.530	21.530	40,294,473
2026-08-11	21.650	22.510	21.200	21.790	21.790	60,229,699
2026-08-10	21.310	22.190	21.080	21.650	21.650	85,523,859
2026-08-07	17.030	20.440	17.030	20.440	20.440	73,171,086
2026-08-06	17.520	17.780	16.980	17.030	17.030	22,972,787
2026-08-05	17.350	17.850	17.350	17.600	17.600	33,602,711
2026-08-04	16.300	18.500	16.200	17.730	17.730	51,239,680
2026-08-03	15.500	16.140	15.500	15.610	15.610	11,906,679
2026-07-31	15.060	15.850	15.060	15.540	15.540	16,675,393
2026-07-30	15.560	15.770	14.830	14.970	14.970	17,705,811
2026-07-29	15.980	16.250	15.490	15.630	15.630	19,241,707
2026-07-28	16.300	16.500	15.740	15.870	15.870	13,761,034
2026-07-27	15.500	16.530	15.410	16.410	16.410	23,012,930
2026-07-24	16.110	16.740	15.600	15.670	15.670	20,998,979
2026-07-23	16.300	16.950	16.040	16.300	16.300	19,696,832
2026-07-22	16.500	17.550	16.390	16.660	16.660	24,993,145
2026-07-21	16.560	16.780	15.630	16.760	16.760	27,939,877

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0900 CNY
2024-05-29	0.4870 CNY
2023-05-09	1.1062 CNY
2022-04-28	0.1930 CNY
2021-04-15	0.1210 CNY
2020-05-08	0.1040 CNY
2019-06-12	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.