Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.500	12.040	11.350	11.820	11.770	8,028,700
2024-07-24	11.720	11.820	11.490	11.500	11.452	7,974,730
2024-07-23	12.140	12.170	11.710	11.740	11.691	6,184,214
2024-07-22	12.190	12.310	12.010	12.160	12.109	7,424,600
2024-07-19	12.000	12.210	11.860	12.050	11.999	6,717,700
2024-07-18	11.990	12.150	11.770	12.040	11.989	8,310,600
2024-07-17	11.860	12.290	11.770	12.050	11.999	10,319,962
2024-07-16	11.720	11.850	11.610	11.740	11.691	4,892,093
2024-07-15	12.000	12.130	11.690	11.720	11.671	6,615,212
2024-07-12	12.090	12.380	12.000	12.100	12.049	10,071,554
2024-07-11	11.430	12.240	11.430	11.990	11.940	14,338,162
2024-07-10	11.180	11.500	11.100	11.220	11.173	7,389,450
2024-07-09	11.240	11.350	10.930	11.220	11.173	9,619,144
2024-07-08	11.770	11.890	11.230	11.290	11.243	8,961,724
2024-07-05	11.360	11.980	11.180	11.820	11.770	10,496,120
2024-07-04	11.800	11.870	11.320	11.340	11.292	7,807,425
2024-07-03	11.790	12.040	11.700	11.820	11.770	6,654,600
2024-07-02	11.900	12.040	11.760	11.800	11.750	6,225,820
2024-07-01	11.940	12.010	11.600	11.900	11.850	7,574,400
2024-06-28	12.200	12.340	11.910	11.950	11.900	8,986,057
2024-06-27	12.500	12.630	12.170	12.210	12.159	8,152,461
2024-06-26	12.140	12.680	12.080	12.670	12.617	11,953,514
2024-06-25	12.310	12.540	12.000	12.120	12.069	10,978,996
2024-06-24	13.170	13.330	12.370	12.380	12.328	15,336,100
2024-06-21	13.500	13.880	12.950	13.170	13.115	23,404,558
2024-06-20	12.870	13.120	12.540	12.540	12.487	8,926,700
2024-06-19	13.150	13.160	12.770	12.870	12.816	5,953,100
2024-06-18	13.220	13.350	12.960	13.050	12.995	8,078,188
2024-06-17	13.090	13.370	12.900	13.220	13.165	9,565,357
2024-06-14	13.510	13.570	12.890	13.170	13.115	22,652,094
2024-06-13	13.990	14.050	13.510	13.570	13.513	12,709,180
2024-06-12	13.890	14.430	13.740	14.090	14.031	11,703,900
2024-06-11	13.560	13.890	13.310	13.890	13.832	7,159,171
2024-06-07	13.580	13.710	13.430	13.570	13.513	5,517,712
2024-06-06	14.260	14.310	13.430	13.490	13.433	9,381,571
2024-06-05	14.270	14.500	14.110	14.180	14.120	4,729,969
2024-06-04	14.250	14.430	14.110	14.320	14.260	5,026,331
2024-06-03	14.710	14.710	14.230	14.300	14.240	5,334,859
2024-05-31	14.910	15.020	14.750	14.750	14.688	4,421,500
2024-05-30	14.660	14.810	14.550	14.770	14.708	3,956,900
2024-05-29	14.800	14.940	14.610	14.700	14.638	4,657,367
2024-05-28	15.270	15.420	15.110	15.180	14.631	4,065,900
2024-05-27	15.330	15.400	14.880	15.330	14.776	5,570,100
2024-05-24	15.540	15.630	15.280	15.300	14.747	4,256,254
2024-05-23	16.010	16.010	15.470	15.490	14.930	5,588,953
2024-05-22	15.750	16.040	15.640	15.940	15.364	6,370,167
2024-05-21	16.090	16.130	15.530	15.690	15.123	9,268,107
2024-05-20	16.130	16.360	16.110	16.140	15.557	6,805,593
2024-05-17	16.280	16.350	15.950	16.150	15.566	7,259,400
2024-05-16	16.440	16.560	16.030	16.230	15.643	7,001,564
2024-05-15	16.910	16.950	16.310	16.320	15.730	10,282,137
2024-05-14	16.940	17.520	16.940	17.020	16.405	11,394,346
2024-05-13	18.150	18.300	16.870	16.940	16.328	15,911,465
2024-05-10	17.780	18.010	17.380	17.410	16.781	13,540,384
2024-05-09	17.970	18.550	17.500	17.970	17.320	21,559,270
2024-05-08	17.390	17.960	17.290	17.680	17.041	17,041,084
2024-05-07	17.370	17.430	17.110	17.330	16.704	7,441,787
2024-05-06	16.980	17.540	16.980	17.380	16.752	10,946,949
2024-04-30	17.100	17.150	16.600	16.810	16.202	8,526,220
2024-04-29	16.580	17.220	16.400	17.100	16.482	12,821,259

← NewerPage 10 of 21 · 1,217 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.