Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.090	15.030	14.090	14.780	14.718	25,592,200
2025-04-23	13.860	14.320	13.860	14.030	13.971	11,886,350
2025-04-22	13.950	14.000	13.730	13.840	13.782	7,733,250
2025-04-21	13.570	13.950	13.440	13.940	13.882	8,602,300
2025-04-18	13.700	14.060	13.500	13.560	13.503	9,309,200
2025-04-17	13.620	13.990	13.560	13.560	13.503	9,027,200
2025-04-16	14.280	14.440	13.580	13.750	13.692	13,977,847
2025-04-15	14.690	14.750	14.280	14.350	14.290	11,706,390
2025-04-14	14.900	15.060	14.630	14.700	14.638	14,719,300
2025-04-11	14.460	14.960	14.400	14.660	14.598	13,917,800
2025-04-10	14.780	15.190	14.600	14.880	14.818	20,483,647
2025-04-09	13.500	14.120	12.310	13.970	13.911	28,750,015
2025-04-08	15.110	15.550	13.710	14.110	14.051	34,083,831
2025-04-07	17.550	17.990	15.070	15.070	15.007	29,492,800
2025-04-03	18.760	19.680	18.500	18.840	18.761	24,612,025
2025-04-02	18.630	19.450	18.290	18.960	18.880	26,444,171
2025-04-01	17.800	19.390	17.710	18.600	18.522	24,076,487
2025-03-31	18.700	19.340	17.500	17.600	17.526	28,414,954
2025-03-28	19.270	19.860	18.900	19.210	19.129	25,076,141
2025-03-27	18.760	19.880	18.200	19.430	19.348	50,386,991
2025-03-26	16.790	18.880	16.780	18.490	18.412	41,466,476
2025-03-25	16.430	17.500	16.210	16.960	16.889	14,637,924
2025-03-24	16.690	16.880	16.150	16.480	16.411	5,919,624
2025-03-21	17.140	17.300	16.680	16.730	16.660	5,626,807
2025-03-20	17.300	17.480	17.120	17.140	17.068	5,330,200
2025-03-19	17.320	17.660	17.230	17.360	17.287	9,733,283
2025-03-18	17.780	18.280	17.500	17.600	17.526	20,802,297
2025-03-17	16.820	17.460	16.750	17.090	17.018	11,461,203
2025-03-14	16.130	16.900	16.060	16.840	16.769	12,962,071
2025-03-13	16.410	16.550	15.990	16.180	16.112	6,367,141
2025-03-12	16.760	17.050	16.390	16.390	16.321	8,962,919
2025-03-11	16.550	16.650	16.400	16.530	16.461	5,893,034
2025-03-10	17.060	17.390	16.640	16.750	16.680	7,364,982
2025-03-07	17.280	17.550	16.770	16.870	16.799	8,171,452
2025-03-06	16.780	17.830	16.740	17.390	17.317	13,007,361
2025-03-05	17.040	17.080	16.500	16.660	16.590	7,432,555
2025-03-04	16.840	17.160	16.770	17.040	16.968	5,459,758
2025-03-03	16.720	17.350	16.650	16.890	16.819	9,084,200
2025-02-28	17.700	17.940	16.610	16.680	16.610	12,265,403
2025-02-27	17.980	18.080	17.500	17.880	17.805	8,884,500
2025-02-26	17.550	18.150	17.360	17.920	17.845	11,993,262
2025-02-25	17.660	17.800	17.360	17.460	17.387	10,422,900
2025-02-24	18.180	18.320	17.730	17.960	17.885	12,041,212
2025-02-21	18.050	18.350	17.600	18.280	18.203	17,670,900
2025-02-20	16.900	18.420	16.780	18.130	18.054	25,728,873
2025-02-19	16.660	16.990	16.510	16.810	16.739	6,677,000
2025-02-18	17.230	17.260	16.690	16.750	16.680	8,112,498
2025-02-17	17.580	17.890	17.160	17.260	17.188	11,217,280
2025-02-14	16.970	17.530	16.820	17.300	17.227	12,204,806
2025-02-13	17.020	17.090	16.840	16.840	16.769	6,464,036
2025-02-12	17.050	17.080	16.800	17.030	16.959	6,078,122
2025-02-11	17.480	17.480	16.850	17.050	16.978	9,065,234
2025-02-10	17.250	17.560	17.170	17.480	17.407	11,081,690
2025-02-07	16.510	17.390	16.440	17.250	17.178	15,753,600
2025-02-06	15.960	16.640	15.780	16.540	16.471	9,296,000
2025-02-05	15.950	16.180	15.860	16.090	16.022	6,192,704
2025-01-27	15.970	16.230	15.760	15.760	15.694	4,964,104
2025-01-24	15.910	16.120	15.720	15.970	15.903	6,513,800
2025-01-23	15.880	16.290	15.680	15.860	15.793	10,690,456
2025-01-22	15.720	15.790	15.490	15.600	15.535	4,673,800

← NewerPage 7 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.