Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	44.500	46.640	44.250	45.490	42.405	17,604,043
2022-11-02	44.200	46.610	43.860	45.290	42.219	23,190,712
2022-11-01	43.000	45.370	42.680	44.810	41.771	21,728,504
2022-10-31	43.600	44.210	42.080	42.630	39.739	19,276,937
2022-10-28	44.000	45.860	44.000	44.190	41.193	16,251,616
2022-10-27	46.030	47.350	44.960	45.100	42.042	22,792,547
2022-10-26	43.000	48.650	42.800	45.490	42.405	28,954,115
2022-10-25	44.450	45.280	43.330	43.940	40.960	10,752,802
2022-10-24	47.000	48.170	44.600	44.710	41.678	15,482,317
2022-10-21	48.430	49.080	46.110	46.520	43.365	16,413,996
2022-10-20	49.040	49.980	48.230	48.470	45.183	13,092,145
2022-10-19	50.700	50.750	48.900	49.250	45.910	11,111,181
2022-10-18	50.630	51.100	49.000	50.440	47.020	13,135,734
2022-10-17	52.300	53.800	49.740	50.240	46.833	21,225,496
2022-10-14	46.110	53.380	46.060	52.350	48.800	23,254,043
2022-10-13	44.330	47.920	44.200	46.060	42.937	14,191,157
2022-10-12	43.500	44.350	42.340	44.330	41.324	8,579,215
2022-10-11	44.790	44.790	42.980	43.350	40.410	12,404,888
2022-10-10	47.200	47.660	44.100	44.330	41.324	13,731,677
2022-09-30	47.800	48.490	46.600	46.600	43.440	6,904,483
2022-09-29	47.980	48.960	47.020	47.800	44.559	8,086,402
2022-09-28	48.090	48.960	46.830	46.980	43.794	7,390,585
2022-09-27	47.010	48.680	46.710	48.310	45.034	11,013,784
2022-09-26	46.480	47.800	46.350	47.120	43.925	5,871,649
2022-09-23	47.560	48.180	46.410	46.820	43.645	6,794,745
2022-09-22	48.020	48.800	47.600	47.770	44.531	5,603,020
2022-09-21	49.280	49.850	48.250	48.570	45.276	5,481,548
2022-09-20	49.980	50.500	48.790	49.990	46.600	6,915,316
2022-09-19	49.900	50.670	49.010	49.840	46.460	6,243,361
2022-09-16	50.820	51.860	49.920	50.420	47.001	7,519,045
2022-09-15	53.000	54.180	50.800	51.300	47.821	10,912,836
2022-09-14	50.010	52.460	49.750	52.270	48.726	10,586,520
2022-09-13	56.000	56.370	51.880	51.980	48.455	20,394,537
2022-09-09	57.280	58.870	56.980	57.560	53.657	8,198,820
2022-09-08	58.060	58.230	56.580	56.580	52.743	5,293,218
2022-09-07	58.290	58.500	56.380	57.990	54.058	6,277,562
2022-09-06	57.000	58.610	56.600	58.290	54.337	6,794,152
2022-09-05	58.380	59.350	56.350	56.800	52.948	8,289,405
2022-09-02	59.310	60.410	57.500	58.400	54.440	7,560,951
2022-09-01	60.590	62.150	59.010	59.070	55.064	8,011,822
2022-08-31	58.770	61.560	58.370	60.990	56.854	11,123,287
2022-08-30	58.500	59.300	57.760	59.050	55.046	5,740,417
2022-08-29	58.500	59.350	57.760	58.930	54.934	8,394,222
2022-08-26	60.600	62.880	59.730	59.910	55.847	10,057,824
2022-08-25	60.050	60.950	58.570	60.890	56.761	6,844,292
2022-08-24	60.510	61.810	60.110	60.230	56.146	6,472,269
2022-08-23	62.600	62.600	60.310	60.530	56.425	8,834,200
2022-08-22	61.990	63.590	60.250	62.600	58.355	8,139,642
2022-08-19	62.800	62.800	61.380	61.740	57.553	5,531,005
2022-08-18	63.010	63.200	61.400	62.800	58.541	6,553,608
2022-08-17	63.340	64.490	62.700	63.180	58.896	6,976,634
2022-08-16	63.800	64.180	63.300	63.680	59.362	5,249,161
2022-08-15	64.450	64.790	62.900	63.400	59.101	6,370,416
2022-08-12	64.000	65.450	63.450	64.940	60.536	7,149,448
2022-08-11	62.800	64.800	62.040	64.560	60.182	9,156,636
2022-08-10	62.990	63.250	61.630	62.110	57.898	5,739,674
2022-08-09	63.160	63.390	61.990	62.840	58.579	6,669,946
2022-08-08	63.580	64.760	63.120	63.400	59.101	7,276,243
2022-08-05	63.790	65.880	63.060	63.580	59.269	10,673,871
2022-08-04	60.400	63.500	59.900	63.020	58.747	12,433,707

← NewerPage 17 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.