Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.200	22.090	20.180	21.100	21.011	60,285,046
2025-07-22	19.910	20.660	19.800	20.010	19.926	30,595,058
2025-07-21	20.100	20.100	19.660	20.050	19.966	22,257,897
2025-07-18	20.020	20.250	19.750	20.010	19.926	26,749,607
2025-07-17	19.400	20.140	19.250	20.070	19.986	38,729,415
2025-07-16	19.600	19.770	19.300	19.520	19.438	24,091,300
2025-07-15	19.580	19.900	19.110	19.620	19.538	36,274,350
2025-07-14	20.300	20.680	19.430	19.660	19.577	62,560,660
2025-07-11	19.080	21.110	18.600	20.200	20.115	81,458,074
2025-07-10	17.500	17.980	17.420	17.590	17.516	14,741,525
2025-07-09	17.320	18.100	17.120	17.510	17.437	20,403,854
2025-07-08	16.850	17.500	16.800	17.350	17.277	15,834,701
2025-07-07	17.100	17.240	16.790	16.840	16.769	9,308,800
2025-07-04	17.090	17.380	16.910	17.180	17.108	11,663,700
2025-07-03	16.820	17.170	16.730	17.090	17.018	9,190,500
2025-07-02	17.100	17.270	16.770	16.880	16.809	10,649,100
2025-07-01	17.020	17.200	16.920	17.110	17.038	14,614,200
2025-06-30	16.400	17.130	16.090	17.080	17.008	22,055,730
2025-06-27	15.860	16.880	15.810	16.420	16.351	19,951,710
2025-06-26	16.080	16.110	15.750	15.800	15.734	8,739,350
2025-06-25	16.180	16.220	15.880	16.170	16.102	9,392,776
2025-06-24	15.810	16.150	15.810	16.130	16.062	7,699,845
2025-06-23	15.430	15.910	15.390	15.890	15.823	8,030,200
2025-06-20	15.490	15.640	15.400	15.460	15.395	6,055,300
2025-06-19	15.860	15.990	15.430	15.490	15.425	8,590,298
2025-06-18	16.080	16.170	15.770	15.870	15.803	10,590,600
2025-06-17	16.650	16.890	16.210	16.250	16.182	13,821,800
2025-06-16	16.380	16.760	16.200	16.480	16.411	10,854,300
2025-06-13	16.820	17.260	16.270	16.400	16.331	22,771,130
2025-06-12	16.750	17.090	16.660	16.960	16.889	15,603,384
2025-06-11	17.100	17.290	16.760	16.790	16.720	17,901,555
2025-06-10	16.980	17.650	16.820	17.100	17.028	22,905,971
2025-06-09	16.160	17.330	16.130	16.990	16.919	20,033,694
2025-06-06	16.160	16.200	15.880	16.060	15.993	8,334,723
2025-06-05	16.480	16.550	15.990	16.110	16.042	12,586,287
2025-06-04	16.100	16.480	16.100	16.410	16.341	13,931,405
2025-06-03	15.550	16.330	15.550	16.150	16.082	15,759,531
2025-05-30	15.620	16.060	15.600	15.760	15.694	13,505,216
2025-05-29	14.800	15.880	14.750	15.770	15.704	18,866,963
2025-05-28	15.270	15.330	14.820	14.880	14.818	8,666,500
2025-05-27	15.020	15.370	14.870	15.300	15.236	8,830,047
2025-05-26	15.420	15.420	14.920	15.050	14.987	9,224,101
2025-05-23	15.720	15.830	15.380	15.390	15.325	13,449,400
2025-05-22	15.520	15.650	15.200	15.240	15.176	10,314,102
2025-05-21	15.300	15.840	15.280	15.670	15.604	13,881,200
2025-05-20	15.100	15.480	15.100	15.370	15.306	9,367,190
2025-05-19	15.190	15.200	14.880	15.090	15.027	5,668,188
2025-05-16	15.040	15.220	14.960	15.150	15.086	6,866,961
2025-05-15	15.140	15.300	14.950	15.060	14.997	6,430,611
2025-05-14	15.200	15.300	14.950	15.160	15.096	7,331,467
2025-05-13	15.300	15.610	15.130	15.200	15.136	11,332,967
2025-05-12	14.900	15.060	14.800	15.050	14.987	7,038,302
2025-05-09	15.130	15.140	14.750	14.790	14.728	7,567,000
2025-05-08	15.040	15.250	14.920	15.130	15.067	8,460,667
2025-05-07	15.380	15.590	14.850	15.040	14.977	12,423,600
2025-05-06	15.100	15.250	14.960	15.240	15.176	10,443,075
2025-04-30	14.940	15.180	14.900	15.020	14.957	8,543,526
2025-04-29	15.110	15.300	14.840	14.910	14.847	9,601,526
2025-04-28	14.660	15.050	14.530	14.940	14.877	11,726,156
2025-04-25	15.040	15.360	14.590	14.670	14.608	20,636,124

← NewerPage 6 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.