Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.370	28.440	27.560	27.860	27.743	16,027,995
2026-01-15	28.510	28.990	27.980	28.260	28.141	22,982,547
2026-01-14	27.390	30.400	27.030	29.410	29.287	41,595,967
2026-01-13	26.210	27.720	26.210	27.410	27.295	28,747,420
2026-01-12	25.650	26.190	25.250	25.970	25.861	17,049,473
2026-01-09	24.880	25.630	24.810	25.600	25.493	12,000,079
2026-01-08	24.910	25.380	24.850	24.950	24.845	10,298,143
2026-01-07	24.400	25.250	24.370	24.900	24.795	12,881,516
2026-01-06	24.670	24.700	24.100	24.450	24.347	9,439,709
2026-01-05	23.240	24.590	23.230	24.550	24.447	14,819,448
2025-12-31	23.400	23.780	23.210	23.240	23.142	6,351,073
2025-12-30	23.200	23.650	23.080	23.450	23.352	6,559,945
2025-12-29	23.450	23.700	23.100	23.300	23.202	6,918,133
2025-12-26	23.800	23.960	23.470	23.540	23.441	5,360,735
2025-12-25	23.760	23.970	23.490	23.860	23.760	5,328,245
2025-12-24	23.260	23.860	23.160	23.690	23.591	6,315,311
2025-12-23	23.250	23.490	23.130	23.340	23.242	5,409,972
2025-12-22	23.500	23.610	23.190	23.250	23.152	6,807,263
2025-12-19	23.100	23.960	22.950	23.670	23.571	8,616,580
2025-12-18	22.800	23.440	22.700	23.030	22.933	6,712,576
2025-12-17	22.750	23.070	22.610	23.040	22.943	6,006,485
2025-12-16	23.290	23.470	22.630	22.670	22.575	9,434,260
2025-12-15	24.760	24.760	23.480	23.580	23.481	16,103,084
2025-12-12	24.000	25.190	23.720	24.840	24.736	25,183,466
2025-12-11	23.880	24.380	23.600	23.950	23.849	12,433,550
2025-12-10	23.380	23.720	22.980	23.670	23.571	6,473,530
2025-12-09	23.400	24.090	23.350	23.500	23.401	8,988,125
2025-12-08	23.410	23.690	23.380	23.420	23.322	5,962,995
2025-12-05	23.060	23.440	22.910	23.420	23.322	5,333,800
2025-12-04	23.160	23.390	22.970	23.130	23.033	4,911,688
2025-12-03	23.170	23.380	23.010	23.180	23.083	4,522,288
2025-12-02	23.700	23.740	23.120	23.190	23.093	6,699,344
2025-12-01	23.930	24.330	23.700	23.870	23.770	7,677,274
2025-11-28	23.670	23.980	23.490	23.800	23.700	5,259,653
2025-11-27	23.530	23.960	23.380	23.720	23.620	7,051,920
2025-11-26	23.400	24.060	23.390	23.560	23.461	7,865,728
2025-11-25	23.310	23.690	23.120	23.370	23.272	7,623,154
2025-11-24	22.760	23.330	22.600	23.190	23.093	8,130,907
2025-11-21	23.320	23.590	22.500	22.530	22.435	10,421,486
2025-11-20	23.900	24.150	23.480	23.480	23.381	6,723,080
2025-11-19	24.320	24.480	23.620	23.820	23.720	6,575,226
2025-11-18	24.350	24.590	24.070	24.220	24.118	6,752,961
2025-11-17	24.980	25.140	24.290	24.430	24.327	10,877,739
2025-11-14	24.940	25.680	24.830	25.140	25.034	11,238,042
2025-11-13	24.520	25.350	24.320	25.150	25.044	12,394,863
2025-11-12	24.800	25.140	24.250	24.420	24.317	11,516,651
2025-11-11	25.170	25.170	24.500	24.750	24.646	11,296,243
2025-11-10	24.760	25.250	24.650	25.210	25.104	10,184,117
2025-11-07	24.970	25.160	24.590	24.720	24.616	8,972,917
2025-11-06	24.990	25.250	24.850	25.060	24.955	8,664,329
2025-11-05	25.110	25.600	24.490	24.970	24.865	14,685,878
2025-11-04	26.270	26.370	25.280	25.510	25.403	14,151,724
2025-11-03	27.300	27.330	26.120	26.430	26.319	16,813,357
2025-10-31	26.590	27.120	26.130	26.650	26.538	18,177,046
2025-10-30	27.300	27.330	26.510	26.600	26.488	19,431,311
2025-10-29	26.070	27.670	25.880	27.600	27.484	27,929,591
2025-10-28	26.090	26.430	25.710	26.070	25.961	15,746,683
2025-10-27	26.280	26.610	25.740	26.160	26.050	24,142,616
2025-10-24	24.880	26.610	24.760	25.630	25.522	24,438,682
2025-10-23	24.400	24.910	24.070	24.820	24.716	11,445,349

← NewerPage 4 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.