Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.300	17.060	16.080	16.600	16.600	28,773,570
2026-07-17	18.300	18.360	16.110	16.110	16.110	42,631,543
2026-07-16	18.690	19.200	17.850	18.760	18.760	41,215,258
2026-07-15	18.000	19.750	17.880	18.860	18.860	56,124,816
2026-07-14	18.000	18.340	17.010	18.330	18.330	33,743,199
2026-07-13	18.120	18.570	17.990	18.050	18.050	36,683,055
2026-07-10	16.620	18.980	16.620	18.420	18.420	53,974,988
2026-07-09	17.120	18.120	16.610	16.940	16.940	36,936,180
2026-07-08	17.720	18.790	17.410	17.540	17.540	35,198,754
2026-07-07	17.860	18.440	17.410	18.180	18.180	39,210,691
2026-07-06	17.010	19.000	16.770	17.970	17.970	50,760,535
2026-07-03	16.670	16.920	16.160	16.900	16.900	26,039,072
2026-07-02	16.590	17.550	16.350	16.410	16.410	29,760,469
2026-07-01	15.950	16.890	15.360	16.840	16.840	39,636,523
2026-06-30	17.000	17.050	16.050	16.240	16.240	43,647,273
2026-06-29	16.150	17.590	15.710	17.500	17.500	46,035,113
2026-06-26	15.950	17.140	15.950	16.180	16.180	34,662,457
2026-06-25	15.480	16.430	15.110	16.350	16.350	43,131,430
2026-06-24	14.700	16.940	14.660	15.760	15.760	41,844,008
2026-06-23	14.160	15.060	14.160	14.640	14.640	16,967,303
2026-06-22	14.170	14.290	13.600	14.270	14.270	12,740,760
2026-06-18	14.160	14.520	13.980	14.280	14.280	10,109,170
2026-06-17	14.150	14.240	13.960	14.160	14.160	8,058,341
2026-06-16	14.020	14.200	13.890	14.170	14.170	8,159,842
2026-06-15	14.180	14.190	13.870	14.050	14.050	10,538,520
2026-06-12	13.930	14.290	13.620	14.180	14.180	11,487,150
2026-06-11	13.740	13.960	13.570	13.810	13.810	9,987,894
2026-06-10	13.410	13.870	13.310	13.860	13.860	12,818,510
2026-06-09	13.460	13.630	13.290	13.490	13.490	10,311,779
2026-06-08	13.990	14.150	13.240	13.320	13.320	13,842,522
2026-06-05	14.080	14.190	13.840	13.880	13.880	8,767,900
2026-06-04	14.100	14.210	13.860	13.980	13.980	8,295,831
2026-06-03	14.130	14.380	13.990	14.170	14.170	9,607,218
2026-06-02	14.560	14.650	14.020	14.130	14.130	13,499,510
2026-06-01	14.760	14.900	14.580	14.620	14.620	11,527,180
2026-05-29	14.920	15.220	14.700	14.740	14.740	12,871,100
2026-05-28	14.700	14.900	14.590	14.820	14.820	9,796,729
2026-05-27	15.060	15.090	14.610	14.760	14.760	10,920,270
2026-05-26	15.120	15.250	14.780	15.110	15.110	11,562,120
2026-05-25	15.220	15.310	14.850	15.180	15.180	12,870,050
2026-05-22	15.820	15.840	15.110	15.220	15.220	16,976,449
2026-05-21	15.940	16.290	15.600	15.640	15.640	28,396,270
2026-05-20	14.680	16.510	14.660	15.770	15.770	42,647,559
2026-05-19	14.800	15.120	14.300	14.660	14.660	23,553,010
2026-05-18	15.660	15.660	14.700	14.860	14.860	31,356,789
2026-05-15	15.660	16.320	15.510	15.550	15.550	44,322,000
2026-05-14	17.470	17.980	16.460	16.460	16.460	31,584,391
2026-05-13	21.000	21.060	20.370	20.580	20.580	13,599,780
2026-05-12	21.290	21.390	20.950	21.050	21.050	14,459,860
2026-05-11	20.710	21.550	20.250	21.430	21.340	23,815,859
2026-05-08	20.870	21.050	20.460	20.530	20.444	14,518,227
2026-05-07	21.160	21.470	20.750	20.930	20.842	14,397,919
2026-05-06	21.150	21.460	20.950	21.080	20.992	15,546,126
2026-04-30	21.150	21.660	20.900	21.210	21.121	14,078,547
2026-04-29	21.890	21.950	20.870	21.280	21.191	21,190,096
2026-04-28	21.650	23.000	21.650	21.880	21.788	27,415,670
2026-04-27	21.380	21.640	21.220	21.410	21.320	8,130,169
2026-04-24	21.110	21.800	20.820	21.380	21.290	11,792,530
2026-04-23	22.020	22.160	21.130	21.370	21.280	14,420,638
2026-04-22	21.700	22.250	21.650	22.020	21.928	10,849,776

← NewerPage 2 of 5 · 243 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.