Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.010	22.320	21.620	21.800	21.708	9,205,187
2026-04-20	21.740	22.380	21.730	22.020	21.928	13,317,184
2026-04-17	22.400	22.550	21.660	21.790	21.699	14,320,949
2026-04-16	22.180	22.680	21.850	22.530	22.435	15,003,399
2026-04-15	22.540	22.660	21.770	22.180	22.087	17,738,578
2026-04-14	21.700	22.050	21.410	22.030	21.938	11,993,119
2026-04-13	21.880	21.950	21.570	21.620	21.529	10,962,357
2026-04-10	21.630	22.430	21.630	22.050	21.957	15,333,672
2026-04-09	21.520	22.470	21.520	21.680	21.589	14,788,512
2026-04-08	21.990	22.130	21.460	21.770	21.679	14,880,879
2026-04-07	21.760	21.960	21.150	21.550	21.460	11,878,355
2026-04-03	22.010	22.180	21.510	21.540	21.450	14,744,930
2026-04-02	22.250	22.610	21.990	22.350	22.256	16,757,908
2026-04-01	21.270	22.520	21.010	22.490	22.396	23,796,405
2026-03-31	20.910	21.780	20.900	21.000	20.912	15,147,869
2026-03-30	20.320	21.080	20.100	20.900	20.812	12,670,536
2026-03-27	19.250	20.480	19.210	20.410	20.324	10,138,760
2026-03-26	19.680	20.060	19.390	19.500	19.418	7,228,065
2026-03-25	19.670	19.870	19.530	19.650	19.568	6,065,846
2026-03-24	19.280	19.620	19.150	19.590	19.508	7,985,674
2026-03-23	19.630	19.850	18.700	18.990	18.910	11,246,896
2026-03-20	20.430	20.670	19.830	19.870	19.787	7,239,117
2026-03-19	20.800	20.930	20.250	20.340	20.255	7,818,435
2026-03-18	21.120	21.300	20.880	21.010	20.922	6,887,352
2026-03-17	21.000	21.730	20.970	21.130	21.041	9,688,062
2026-03-16	21.080	21.300	20.960	21.150	21.061	6,546,950
2026-03-13	21.160	21.370	21.010	21.060	20.972	5,853,998
2026-03-12	21.200	21.450	21.040	21.230	21.141	7,526,028
2026-03-11	21.440	21.550	21.160	21.160	21.071	7,362,727
2026-03-10	21.300	21.590	21.250	21.430	21.340	7,230,063
2026-03-09	20.880	21.140	20.530	21.070	20.982	7,585,000
2026-03-06	20.770	21.340	20.630	21.210	21.121	7,801,235
2026-03-05	20.990	21.130	20.620	20.810	20.723	7,725,709
2026-03-04	20.780	20.970	20.360	20.660	20.573	8,992,170
2026-03-03	22.100	22.240	20.810	20.920	20.832	15,124,475
2026-03-02	23.200	23.340	21.910	22.010	21.918	18,836,081
2026-02-27	23.460	23.740	23.360	23.520	23.421	5,165,324
2026-02-26	23.680	23.940	23.450	23.550	23.451	7,766,324
2026-02-25	23.450	23.660	23.240	23.600	23.501	6,310,600
2026-02-24	23.820	23.910	23.380	23.380	23.282	5,758,915
2026-02-13	23.950	24.090	23.400	23.400	23.302	7,646,950
2026-02-12	23.900	24.440	23.880	23.920	23.820	7,804,549
2026-02-11	23.950	24.240	23.900	24.000	23.899	6,380,790
2026-02-10	23.800	24.390	23.710	23.910	23.810	8,845,517
2026-02-09	24.030	24.160	23.570	23.800	23.700	7,135,608
2026-02-06	23.720	24.250	23.500	23.770	23.670	8,929,990
2026-02-05	24.180	24.640	23.850	24.020	23.919	8,936,515
2026-02-04	23.690	24.060	23.470	24.030	23.929	8,317,975
2026-02-03	23.570	23.910	23.320	23.790	23.690	8,729,382
2026-02-02	24.260	24.400	23.300	23.370	23.272	12,738,412
2026-01-30	24.890	25.390	24.280	24.440	24.337	9,524,528
2026-01-29	25.130	25.450	24.740	24.900	24.795	9,432,020
2026-01-28	25.560	25.690	25.150	25.230	25.124	9,604,649
2026-01-27	26.440	26.450	25.130	25.600	25.493	16,584,191
2026-01-26	26.140	26.580	25.730	26.400	26.289	21,523,600
2026-01-23	26.300	26.620	25.680	25.950	25.841	17,453,579
2026-01-22	26.130	26.330	25.800	25.940	25.831	8,405,856
2026-01-21	25.720	26.660	25.700	26.060	25.951	12,592,414
2026-01-20	26.460	26.630	25.590	25.980	25.871	12,335,321
2026-01-19	27.430	27.710	26.350	26.450	26.339	18,823,447

← NewerPage 3 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.