Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.220	20.820	20.100	20.690	19.942	6,940,683
2024-01-22	21.680	21.700	20.080	20.200	19.470	8,208,764
2024-01-19	22.100	22.300	21.740	21.740	20.954	3,819,753
2024-01-18	22.000	22.220	21.460	22.220	21.417	7,065,897
2024-01-17	22.830	22.830	22.130	22.150	21.349	3,834,324
2024-01-16	22.750	22.950	22.350	22.840	22.014	4,822,482
2024-01-15	22.820	23.280	22.690	22.830	22.005	4,708,200
2024-01-12	23.460	23.710	23.080	23.100	22.265	7,254,008
2024-01-11	23.890	24.100	22.980	23.820	22.959	12,716,630
2024-01-10	22.680	23.170	22.220	22.710	21.889	5,731,438
2024-01-09	22.870	23.130	22.510	22.720	21.899	4,912,774
2024-01-08	23.580	23.630	22.720	22.720	21.899	6,534,714
2024-01-05	24.200	24.250	23.500	23.620	22.766	5,238,489
2024-01-04	24.690	24.690	24.030	24.150	23.277	4,515,940
2024-01-03	24.400	24.800	24.340	24.530	23.643	5,072,655
2024-01-02	25.170	25.250	24.350	24.420	23.537	6,806,294
2023-12-29	25.140	25.350	25.030	25.150	24.241	5,881,300
2023-12-28	24.180	25.500	24.000	25.110	24.202	8,962,532
2023-12-27	24.380	24.460	24.000	24.150	23.277	4,495,615
2023-12-26	24.600	24.710	23.780	24.200	23.325	6,028,302
2023-12-25	24.500	24.940	24.400	24.650	23.759	3,964,526
2023-12-22	25.080	25.080	24.460	24.580	23.692	6,391,921
2023-12-21	24.770	25.240	24.590	25.050	24.145	5,545,963
2023-12-20	25.210	25.440	24.820	24.830	23.933	3,523,345
2023-12-19	25.100	25.270	24.930	25.200	24.289	4,413,289
2023-12-18	25.450	25.790	25.060	25.210	24.299	4,599,398
2023-12-15	25.900	26.460	25.490	25.600	24.675	6,265,344
2023-12-14	26.110	26.540	25.660	25.660	24.733	8,804,686
2023-12-13	25.760	26.000	25.600	25.600	24.675	6,681,860
2023-12-12	26.030	26.140	25.580	25.870	24.935	6,854,360
2023-12-11	25.130	25.970	24.930	25.890	24.954	9,478,520
2023-12-08	25.800	25.880	25.010	25.380	24.463	14,355,216
2023-12-07	26.400	26.510	25.730	25.900	24.964	11,332,353
2023-12-06	26.900	27.110	26.300	26.490	25.533	8,039,843
2023-12-05	26.800	27.240	26.750	26.860	25.889	8,297,884
2023-12-04	29.000	29.000	26.970	27.010	26.034	18,815,125
2023-12-01	28.940	29.040	28.410	28.860	27.817	6,148,806
2023-11-30	28.780	29.500	28.700	28.910	27.865	7,165,406
2023-11-29	29.150	29.450	28.780	28.810	27.769	6,871,681
2023-11-28	28.960	29.690	28.610	29.180	28.125	9,079,695
2023-11-27	28.930	29.140	28.670	28.980	27.933	6,381,342
2023-11-24	29.290	29.540	28.930	29.150	28.096	6,697,004
2023-11-23	29.310	29.780	28.960	29.460	28.395	9,706,121
2023-11-22	30.160	30.270	29.200	29.320	28.260	8,621,448
2023-11-21	30.560	31.080	30.130	30.410	29.311	11,510,590
2023-11-20	30.140	30.410	29.640	30.150	29.060	7,683,329
2023-11-17	29.630	30.290	29.500	29.930	28.848	7,988,378
2023-11-16	30.740	30.950	29.720	29.820	28.742	12,772,480
2023-11-15	32.230	32.470	30.790	30.800	29.687	12,694,794
2023-11-14	31.510	31.700	30.670	31.400	30.265	9,260,706
2023-11-13	31.530	31.800	30.930	31.410	30.275	6,783,348
2023-11-10	30.510	31.850	30.380	31.300	30.169	12,770,568
2023-11-09	31.310	31.600	30.630	30.800	29.687	11,222,582
2023-11-08	31.350	32.450	30.830	31.250	30.120	17,791,178
2023-11-07	31.530	32.090	31.360	31.510	30.371	14,455,760
2023-11-06	31.750	32.660	30.760	31.930	30.776	27,160,408
2023-11-03	29.500	30.450	29.350	30.260	29.166	15,405,510
2023-11-02	29.440	30.340	29.120	29.690	28.617	18,754,008
2023-11-01	29.580	29.950	29.230	29.440	28.376	9,899,317
2023-10-31	29.500	30.380	29.290	29.570	28.501	17,195,464

← NewerPage 12 of 21 · 1,212 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.