Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	27.920	30.220	27.800	29.860	28.781	28,591,136
2023-10-27	25.750	29.160	25.500	28.650	27.614	23,235,873
2023-10-26	25.800	26.120	25.260	25.790	24.858	8,640,178
2023-10-25	26.770	27.170	26.020	26.110	25.166	10,495,575
2023-10-24	27.020	27.270	26.210	26.490	25.533	9,855,273
2023-10-23	27.050	27.110	26.200	26.960	25.986	8,814,577
2023-10-20	27.460	27.600	26.880	27.030	26.053	9,648,934
2023-10-19	28.000	28.100	27.500	27.530	26.535	8,897,472
2023-10-18	28.420	28.500	27.770	28.300	27.277	12,852,013
2023-10-17	28.650	29.650	28.370	28.830	27.788	14,198,373
2023-10-16	29.580	30.760	28.810	28.980	27.933	29,094,489
2023-10-13	28.080	29.750	28.000	29.580	28.511	28,299,163
2023-10-12	28.380	29.090	28.060	28.370	27.345	16,234,123
2023-10-11	27.280	29.480	27.280	28.300	27.277	30,020,096
2023-10-10	28.140	28.380	27.100	27.230	26.246	14,770,634
2023-10-09	28.360	28.770	27.550	28.240	27.219	19,188,280
2023-09-28	28.960	29.370	28.180	28.280	27.258	29,322,362
2023-09-27	25.650	30.550	25.550	29.620	28.549	42,082,176
2023-09-26	25.700	25.980	25.400	25.460	24.540	8,099,426
2023-09-25	25.190	26.100	24.930	25.900	24.964	15,162,550
2023-09-22	24.480	25.360	24.340	25.280	24.366	8,491,048
2023-09-21	24.840	24.940	24.380	24.620	23.730	6,787,050
2023-09-20	24.990	25.300	24.840	24.970	24.067	6,482,355
2023-09-19	25.170	25.590	24.930	25.050	24.145	6,765,262
2023-09-18	24.870	25.470	24.870	25.190	24.280	9,866,828
2023-09-15	24.170	25.360	23.970	24.870	23.971	13,387,488
2023-09-14	24.120	24.390	23.870	24.000	23.133	4,344,231
2023-09-13	24.510	24.650	23.980	24.190	23.316	5,034,605
2023-09-12	24.350	24.860	24.210	24.600	23.711	7,827,183
2023-09-11	23.630	24.660	23.500	24.410	23.528	9,680,476
2023-09-08	23.560	23.840	23.560	23.610	22.757	4,102,765
2023-09-07	24.320	24.370	23.580	23.580	22.728	7,311,280
2023-09-06	24.480	24.480	23.990	24.310	23.431	7,035,863
2023-09-05	24.660	24.840	24.500	24.580	23.692	4,650,843
2023-09-04	24.550	25.100	24.390	24.770	23.875	7,067,916
2023-09-01	24.720	24.960	24.430	24.450	23.566	4,980,646
2023-08-31	24.710	24.800	24.350	24.640	23.749	8,988,423
2023-08-30	24.800	25.190	24.590	24.800	23.904	7,336,005
2023-08-29	24.000	24.870	23.840	24.840	23.942	9,857,170
2023-08-28	25.500	25.650	23.800	23.830	22.969	11,054,826
2023-08-25	24.230	24.380	23.830	23.890	23.027	7,122,896
2023-08-24	24.040	24.770	23.800	24.390	23.508	9,390,708
2023-08-23	24.800	24.870	24.000	24.030	23.161	7,889,896
2023-08-22	25.110	25.350	24.360	24.930	24.029	10,088,297
2023-08-21	25.750	25.790	25.140	25.150	24.241	7,868,283
2023-08-18	26.850	26.860	25.530	25.540	24.617	12,912,878
2023-08-17	27.000	27.170	26.440	26.860	25.889	9,384,375
2023-08-16	27.570	28.080	27.050	27.130	26.149	8,720,214
2023-08-15	28.270	28.300	27.280	27.710	26.708	9,906,972
2023-08-14	28.700	29.300	27.770	28.210	27.190	11,234,787
2023-08-11	29.760	29.990	28.960	29.000	27.952	8,282,372
2023-08-10	29.950	30.150	29.200	29.660	28.588	9,862,372
2023-08-09	29.470	30.600	29.450	30.190	29.099	13,171,633
2023-08-08	29.250	29.530	28.900	29.340	28.280	5,887,734
2023-08-07	29.940	29.940	29.250	29.420	28.357	7,616,052
2023-08-04	30.400	30.780	30.010	30.100	29.012	8,375,071
2023-08-03	29.700	30.850	29.660	30.670	29.561	12,085,042
2023-08-02	29.920	30.120	29.300	29.640	28.569	7,193,831
2023-08-01	30.110	30.890	29.940	30.090	29.002	9,564,585
2023-07-31	28.660	31.050	28.600	30.200	29.108	18,798,585

← NewerPage 13 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.