Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.110	16.510	15.750	15.830	15.764	8,991,600
2025-01-20	15.790	16.370	15.660	15.930	15.863	11,118,530
2025-01-17	15.230	15.960	15.150	15.590	15.525	9,717,567
2025-01-16	15.430	15.440	15.080	15.280	15.216	7,943,955
2025-01-15	15.330	15.360	15.060	15.200	15.136	5,877,700
2025-01-14	14.960	15.400	14.900	15.380	15.315	6,953,104
2025-01-13	14.510	14.940	14.450	14.870	14.808	5,238,150
2025-01-10	15.230	15.400	14.740	14.750	14.688	5,643,154
2025-01-09	15.110	15.470	15.030	15.230	15.166	5,801,800
2025-01-08	15.230	15.380	14.720	15.300	15.236	9,560,600
2025-01-07	15.710	15.730	14.980	15.320	15.256	10,454,835
2025-01-06	15.740	16.130	15.300	15.530	15.465	13,887,971
2025-01-03	15.300	15.580	15.090	15.280	15.216	10,529,111
2025-01-02	15.740	15.960	15.100	15.270	15.206	8,694,978
2024-12-31	16.390	16.440	15.750	15.770	15.704	7,383,300
2024-12-30	16.300	16.470	16.110	16.360	16.291	6,525,600
2024-12-27	16.460	16.780	16.320	16.350	16.281	7,225,650
2024-12-26	16.620	16.750	16.480	16.480	16.411	6,641,952
2024-12-25	16.900	17.080	16.380	16.760	16.690	9,955,495
2024-12-24	16.480	16.910	16.480	16.650	16.580	7,767,500
2024-12-23	16.980	17.090	16.410	16.410	16.341	9,503,845
2024-12-20	17.030	17.190	16.870	17.050	16.978	7,794,108
2024-12-19	16.750	17.130	16.650	17.030	16.959	7,983,957
2024-12-18	17.000	17.200	16.810	16.980	16.909	7,841,100
2024-12-17	17.480	17.500	16.800	16.950	16.879	13,359,148
2024-12-16	17.730	17.870	17.360	17.500	17.427	10,778,712
2024-12-13	18.430	18.430	17.680	17.760	17.685	19,719,152
2024-12-12	18.460	18.590	18.110	18.470	18.392	15,536,240
2024-12-11	18.560	18.960	18.350	18.480	18.402	15,880,873
2024-12-10	19.800	19.980	18.610	18.670	18.592	28,483,347
2024-12-09	20.640	21.010	18.970	19.130	19.050	35,799,571
2024-12-06	17.600	19.910	17.330	19.780	19.697	35,131,805
2024-12-05	17.370	17.590	17.250	17.430	17.357	6,057,850
2024-12-04	17.870	18.040	17.300	17.390	17.317	8,889,132
2024-12-03	18.000	18.250	17.680	18.010	17.934	10,727,049
2024-12-02	17.500	18.260	17.350	18.010	17.934	12,627,900
2024-11-29	17.200	17.930	17.080	17.460	17.387	11,115,100
2024-11-28	17.290	17.480	17.110	17.190	17.118	6,650,900
2024-11-27	16.930	17.330	16.640	17.330	17.257	10,407,200
2024-11-26	17.310	17.660	16.920	16.950	16.879	9,990,750
2024-11-25	17.230	17.670	16.950	17.380	17.307	8,056,600
2024-11-22	18.130	18.260	17.200	17.200	17.128	12,477,000
2024-11-21	18.400	18.580	17.960	18.160	18.084	9,618,373
2024-11-20	18.230	18.760	18.110	18.470	18.392	12,447,200
2024-11-19	17.990	18.640	17.630	18.260	18.183	12,531,335
2024-11-18	18.390	18.580	17.760	17.870	17.795	10,839,444
2024-11-15	19.190	19.500	18.410	18.440	18.363	12,050,800
2024-11-14	20.150	20.230	19.280	19.330	19.249	10,702,000
2024-11-13	20.350	20.750	19.630	20.150	20.065	16,268,900
2024-11-12	21.370	21.670	20.380	20.580	20.494	20,567,796
2024-11-11	20.250	21.400	20.120	21.190	21.101	20,459,150
2024-11-08	21.550	21.660	20.410	20.460	20.374	23,634,989
2024-11-07	20.120	21.350	20.120	21.200	21.111	20,143,143
2024-11-06	20.300	21.980	20.120	20.920	20.832	37,074,336
2024-11-05	18.700	20.660	18.400	20.300	20.215	33,252,267
2024-11-04	17.650	18.980	17.580	18.650	18.572	23,309,151
2024-11-01	18.310	18.590	17.550	17.580	17.506	18,666,600
2024-10-31	18.130	18.800	18.130	18.490	18.412	22,145,900
2024-10-30	18.990	19.110	17.880	18.210	18.134	24,239,016
2024-10-29	20.000	20.400	18.600	18.710	18.631	44,600,528

← NewerPage 8 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.