Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.580	17.220	16.400	17.100	16.482	12,821,259
2024-04-26	16.480	17.030	16.440	16.980	16.366	7,794,401
2024-04-25	16.270	16.790	16.220	16.630	16.029	6,761,063
2024-04-24	16.300	16.450	16.100	16.370	15.778	4,610,417
2024-04-23	16.320	16.590	16.040	16.430	15.836	5,589,259
2024-04-22	16.070	16.470	15.850	16.270	15.682	4,853,219
2024-04-19	16.300	16.570	16.120	16.150	15.566	5,901,404
2024-04-18	16.690	16.940	16.260	16.570	15.971	6,334,218
2024-04-17	16.260	16.800	16.260	16.710	16.106	6,902,539
2024-04-16	16.800	16.980	16.120	16.150	15.566	7,526,154
2024-04-15	17.020	17.250	16.500	16.800	16.193	6,710,214
2024-04-12	17.430	17.610	17.020	17.050	16.434	5,215,946
2024-04-11	17.600	17.770	17.350	17.440	16.810	5,221,105
2024-04-10	17.970	18.100	17.560	17.730	17.089	5,808,383
2024-04-09	17.100	18.120	17.020	18.050	17.398	10,267,300
2024-04-08	17.490	17.730	17.080	17.460	16.829	8,498,778
2024-04-03	18.150	18.300	17.920	17.920	17.272	5,179,802
2024-04-02	18.470	18.470	17.960	18.170	17.513	8,329,550
2024-04-01	17.990	18.470	17.990	18.470	17.802	8,561,985
2024-03-29	18.100	18.290	17.710	17.900	17.253	4,264,965
2024-03-28	18.010	18.600	18.010	18.170	17.513	6,817,477
2024-03-27	18.760	18.870	18.140	18.140	17.484	6,843,400
2024-03-26	19.050	19.220	18.470	18.800	18.120	8,916,156
2024-03-25	19.500	20.090	19.000	19.040	18.352	9,748,652
2024-03-22	20.130	20.190	19.330	19.330	18.631	10,729,059
2024-03-21	20.390	20.620	20.040	20.130	19.402	9,221,526
2024-03-20	20.150	20.950	19.910	20.490	19.749	13,520,983
2024-03-19	20.390	20.630	20.040	20.050	19.325	11,993,050
2024-03-18	20.200	20.600	19.820	20.600	19.855	16,223,412
2024-03-15	19.790	21.000	19.750	20.200	19.470	18,163,925
2024-03-14	21.090	21.400	19.710	19.950	19.229	21,642,748
2024-03-13	19.950	20.150	19.510	19.980	19.258	12,078,100
2024-03-12	19.610	20.450	19.510	20.010	19.287	16,308,843
2024-03-11	18.600	19.320	18.370	19.320	18.622	11,999,649
2024-03-08	18.840	19.080	18.290	18.500	17.831	9,689,468
2024-03-07	19.020	19.650	18.600	18.600	17.928	18,168,766
2024-03-06	19.990	20.240	19.510	19.820	19.104	8,477,238
2024-03-05	20.450	20.570	19.910	20.030	19.306	11,084,027
2024-03-04	20.000	21.490	19.980	20.810	20.058	17,137,813
2024-03-01	20.100	20.250	19.800	20.060	19.335	10,503,692
2024-02-29	19.440	20.250	19.360	20.200	19.470	14,090,713
2024-02-28	20.230	21.520	19.660	19.710	18.998	21,217,371
2024-02-27	19.500	20.000	19.430	20.000	19.277	8,552,500
2024-02-26	19.580	20.040	19.320	19.620	18.911	9,520,263
2024-02-23	19.220	19.570	19.070	19.570	18.863	9,295,181
2024-02-22	19.000	19.350	18.960	19.310	18.612	7,120,450
2024-02-21	18.850	19.780	18.620	19.160	18.467	11,652,413
2024-02-20	18.600	19.440	18.480	19.180	18.487	11,577,555
2024-02-19	18.800	19.220	18.420	18.780	18.101	10,994,361
2024-02-08	18.370	19.660	18.350	18.700	18.024	17,872,437
2024-02-07	17.040	18.890	16.990	18.780	18.101	21,832,857
2024-02-06	15.200	16.960	15.200	16.920	16.308	14,721,886
2024-02-05	16.420	16.450	14.710	15.590	15.027	15,512,065
2024-02-02	17.890	18.210	15.850	16.540	15.942	14,833,481
2024-02-01	17.790	18.390	17.690	17.890	17.243	8,388,353
2024-01-31	18.690	18.900	17.700	17.740	17.099	10,406,105
2024-01-30	19.110	19.370	18.800	18.820	18.140	6,442,000
2024-01-29	19.480	20.270	19.240	19.280	18.583	10,763,983
2024-01-26	21.170	21.260	19.800	20.030	19.306	13,258,960
2024-01-25	20.730	21.330	20.420	21.170	20.405	6,884,648

← NewerPage 11 of 21 · 1,218 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.