Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	58.730	60.960	58.730	59.640	55.596	7,903,818
2022-08-02	61.000	61.220	59.000	59.010	55.008	11,283,375
2022-08-01	62.000	62.690	60.900	62.030	57.824	9,214,261
2022-07-29	64.600	64.740	61.230	62.200	57.982	14,522,544
2022-07-28	65.760	66.000	64.680	64.890	60.490	9,304,416
2022-07-27	68.070	68.140	65.420	65.490	61.049	10,353,979
2022-07-26	67.880	68.500	66.510	68.200	63.575	6,287,185
2022-07-25	68.000	69.000	67.310	67.880	63.277	7,412,263
2022-07-22	71.900	71.910	68.310	68.400	63.762	11,029,872
2022-07-21	71.560	73.330	70.700	71.720	66.857	7,349,094
2022-07-20	71.880	73.300	71.330	72.230	67.332	7,319,654
2022-07-19	73.610	73.880	70.710	71.130	66.307	9,345,875
2022-07-18	74.140	74.400	71.600	73.210	68.246	8,775,554
2022-07-15	76.200	78.950	74.020	74.130	69.103	11,492,028
2022-07-14	78.120	78.980	75.590	77.050	71.825	14,339,934
2022-07-13	75.500	76.160	73.250	75.600	70.473	7,690,404
2022-07-12	80.150	80.710	75.390	75.930	70.781	8,831,235
2022-07-11	80.500	81.810	77.600	79.080	73.717	7,093,766
2022-07-08	81.510	83.500	80.200	80.800	75.321	9,172,000
2022-07-07	84.000	84.760	79.250	81.390	75.871	13,053,306
2022-07-06	84.460	87.330	83.380	84.760	79.012	12,070,502
2022-07-05	82.540	88.410	80.030	85.460	79.665	15,584,944
2022-07-04	77.690	83.210	77.050	83.020	77.390	14,187,416
2022-07-01	77.740	78.780	75.320	77.330	72.086	8,412,160
2022-06-30	76.330	79.580	75.030	77.990	72.701	8,286,357
2022-06-29	77.000	79.590	75.200	75.470	70.352	8,848,962
2022-06-28	78.900	78.980	74.860	76.740	71.536	7,427,106
2022-06-27	77.990	82.110	76.880	78.160	72.860	16,067,951
2022-06-24	69.330	77.390	69.330	76.620	71.424	17,956,741
2022-06-23	72.870	74.340	67.360	69.150	64.461	15,620,588
2022-06-22	74.260	74.670	72.300	72.630	67.705	4,501,340
2022-06-21	74.860	76.500	73.410	74.260	69.224	5,987,869
2022-06-20	74.770	76.980	74.470	74.850	69.774	7,511,094
2022-06-17	73.990	75.630	71.710	75.600	70.473	9,103,984
2022-06-16	74.330	76.360	74.160	74.540	69.485	5,904,698
2022-06-15	77.000	78.260	74.160	74.320	69.280	7,586,745
2022-06-14	76.000	78.190	74.920	77.000	71.779	5,893,548
2022-06-13	76.550	77.910	72.600	77.910	72.627	10,543,539
2022-06-10	76.060	78.840	75.880	77.870	72.590	9,062,502
2022-06-09	76.250	78.100	76.000	76.710	71.508	8,110,682
2022-06-08	72.000	77.730	71.440	77.000	71.779	16,010,640
2022-06-07	69.980	72.860	69.710	71.900	67.024	10,193,658
2022-06-06	66.450	70.180	65.670	69.620	64.899	10,557,730
2022-06-02	68.000	68.480	65.660	65.910	61.441	9,251,779
2022-06-01	68.830	69.630	67.760	68.300	63.669	6,216,953
2022-05-31	66.510	69.500	64.720	69.120	64.433	9,850,198
2022-05-30	67.330	67.900	65.300	66.170	61.683	7,361,023
2022-05-27	66.240	70.620	66.000	67.000	62.457	13,625,641
2022-05-26	66.660	67.200	64.000	64.970	60.564	5,430,829
2022-05-25	66.110	67.280	64.950	66.670	62.149	4,918,069
2022-05-24	70.100	70.200	66.090	66.090	61.608	9,084,059
2022-05-23	69.860	71.460	69.780	70.120	65.365	6,058,023
2022-05-20	70.000	72.500	69.220	69.890	65.151	8,881,377
2022-05-19	68.000	70.470	67.700	69.520	64.806	6,173,238
2022-05-18	72.010	72.550	68.600	69.480	64.768	9,501,105
2022-05-17	71.450	72.600	70.450	72.600	67.677	5,693,186
2022-05-16	75.730	76.200	70.840	71.450	66.605	9,577,548
2022-05-13	77.980	78.280	75.080	75.770	70.632	5,640,165
2022-05-12	74.990	78.200	74.700	77.800	72.524	6,628,439
2022-05-11	73.800	79.100	72.200	76.700	71.499	11,791,174

← NewerPage 18 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.