Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.400	24.910	24.070	24.820	24.716	11,445,349
2025-10-22	24.550	25.120	24.370	24.510	24.407	9,165,459
2025-10-21	24.600	24.930	24.050	24.710	24.606	13,372,311
2025-10-20	24.500	25.090	23.970	24.600	24.497	13,692,458
2025-10-17	25.030	25.210	23.950	23.980	23.879	16,994,685
2025-10-16	24.720	25.580	24.330	25.030	24.925	21,026,642
2025-10-15	23.420	25.000	23.200	24.800	24.696	31,712,873
2025-10-14	24.630	25.750	23.100	23.210	23.113	36,655,590
2025-10-13	23.440	24.500	23.000	23.340	23.242	22,493,674
2025-10-10	26.000	26.000	24.850	24.900	24.795	16,231,851
2025-10-09	25.830	26.350	25.430	26.120	26.010	19,717,474
2025-09-30	24.480	25.850	24.360	25.770	25.662	21,704,030
2025-09-29	24.630	24.740	23.920	24.470	24.367	13,881,372
2025-09-26	24.310	25.150	23.950	24.540	24.437	20,312,088
2025-09-25	25.270	25.840	24.680	24.680	24.576	21,351,707
2025-09-24	24.970	25.350	24.660	25.190	25.084	15,389,654
2025-09-23	26.350	26.390	24.220	24.980	24.875	28,993,674
2025-09-22	26.700	27.300	26.000	26.390	26.279	18,896,348
2025-09-19	27.210	27.710	26.110	26.250	26.140	21,783,926
2025-09-18	27.860	28.240	26.710	27.210	27.096	33,616,244
2025-09-17	27.950	28.350	27.370	27.820	27.703	30,487,136
2025-09-16	28.630	28.830	27.770	28.080	27.962	34,187,322
2025-09-15	26.400	29.500	26.400	28.590	28.470	57,123,977
2025-09-12	25.580	26.780	24.750	26.180	26.070	39,186,926
2025-09-11	24.700	25.940	23.370	25.580	25.473	36,400,333
2025-09-10	24.640	26.200	24.610	25.850	25.741	33,418,098
2025-09-09	25.680	26.310	24.700	24.850	24.746	29,103,514
2025-09-08	25.710	26.350	25.300	25.700	25.592	26,976,795
2025-09-05	24.510	26.490	24.510	25.900	25.791	39,676,020
2025-09-04	26.700	26.990	24.190	24.730	24.626	44,865,160
2025-09-03	25.280	28.000	25.210	26.710	26.598	62,788,049
2025-09-02	25.310	25.610	24.510	24.880	24.776	32,143,375
2025-09-01	24.580	25.670	24.330	25.470	25.363	40,034,843
2025-08-29	23.280	25.190	23.100	24.580	24.477	48,086,727
2025-08-28	23.110	23.500	22.210	23.180	23.083	21,604,115
2025-08-27	24.130	24.310	23.200	23.250	23.152	23,807,676
2025-08-26	24.490	24.650	24.000	24.120	24.019	24,010,389
2025-08-25	23.880	25.140	23.720	24.620	24.517	37,138,822
2025-08-22	23.000	23.800	23.000	23.440	23.342	21,693,564
2025-08-21	23.000	23.430	22.830	23.000	22.903	15,980,067
2025-08-20	23.020	23.400	22.560	23.090	22.993	25,276,765
2025-08-19	23.390	24.430	23.230	23.380	23.282	32,351,226
2025-08-18	23.820	24.250	23.380	23.660	23.561	36,173,404
2025-08-15	23.400	23.850	23.010	23.820	23.720	26,901,689
2025-08-14	23.350	23.850	23.120	23.380	23.282	34,875,445
2025-08-13	22.450	23.540	22.360	23.270	23.172	38,549,379
2025-08-12	22.780	22.980	22.180	22.450	22.356	19,188,567
2025-08-11	22.220	22.980	22.180	22.860	22.764	20,719,144
2025-08-08	22.530	22.630	22.140	22.240	22.147	19,536,718
2025-08-07	22.800	23.130	22.290	22.530	22.435	20,906,962
2025-08-06	23.560	23.960	22.800	22.900	22.804	33,180,444
2025-08-05	23.820	24.180	23.400	23.680	23.581	23,292,827
2025-08-04	23.430	23.850	22.800	23.780	23.680	28,273,237
2025-08-01	23.540	24.350	23.450	23.520	23.421	26,161,602
2025-07-31	24.150	24.700	23.560	23.790	23.690	42,844,834
2025-07-30	24.710	25.180	23.930	24.290	24.188	49,769,632
2025-07-29	24.850	26.250	23.900	25.480	25.373	64,557,624
2025-07-28	23.660	24.980	23.250	24.840	24.736	48,906,941
2025-07-25	22.050	24.930	21.950	23.660	23.561	65,311,751
2025-07-24	21.200	22.310	21.100	22.000	21.908	53,411,277

← NewerPage 5 of 21 · 1,217 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.