Porton Fine Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.000	20.180	18.500	19.700	19.617	58,745,338
2024-10-25	15.830	18.770	15.830	18.770	18.691	60,578,080
2024-10-24	15.840	16.100	15.570	15.640	15.574	12,297,400
2024-10-23	15.850	16.240	15.620	15.840	15.774	14,967,821
2024-10-22	15.640	15.940	15.410	15.910	15.843	13,549,629
2024-10-21	15.550	15.840	15.300	15.640	15.574	16,242,103
2024-10-18	14.510	15.820	14.410	15.310	15.246	18,148,333
2024-10-17	14.820	15.060	14.480	14.490	14.429	9,307,761
2024-10-16	14.520	14.930	14.470	14.620	14.559	10,349,900
2024-10-15	15.300	15.580	14.780	14.810	14.748	13,172,500
2024-10-14	15.150	15.460	14.750	15.420	15.355	14,423,396
2024-10-11	16.200	16.310	14.920	15.150	15.086	17,765,531
2024-10-10	16.500	17.420	16.260	16.300	16.232	20,867,752
2024-10-09	18.150	18.620	16.230	16.240	16.172	33,661,412
2024-10-08	19.920	19.920	17.560	19.520	19.438	45,861,271
2024-09-30	14.900	16.620	14.660	16.600	16.530	41,545,553
2024-09-27	12.900	14.540	12.840	14.020	13.961	31,391,991
2024-09-26	12.090	12.660	11.900	12.660	12.607	17,760,595
2024-09-25	11.980	12.430	11.910	12.160	12.109	21,854,099
2024-09-24	11.480	12.000	11.400	11.970	11.920	17,184,700
2024-09-23	12.100	12.250	11.460	11.480	11.432	15,192,032
2024-09-20	11.740	11.780	11.370	11.420	11.372	5,399,851
2024-09-19	11.550	11.950	11.440	11.720	11.671	5,276,156
2024-09-18	11.700	11.700	11.380	11.450	11.402	3,408,285
2024-09-13	12.010	12.070	11.700	11.700	11.651	4,495,227
2024-09-12	11.940	12.300	11.940	12.020	11.970	4,948,075
2024-09-11	11.740	12.100	11.690	11.940	11.890	5,705,100
2024-09-10	11.900	11.940	11.540	11.790	11.741	5,548,499
2024-09-09	11.780	12.250	11.760	11.850	11.800	6,229,399
2024-09-06	12.110	12.160	11.770	11.780	11.731	4,232,200
2024-09-05	11.910	12.290	11.840	12.060	12.009	6,475,503
2024-09-04	11.700	12.120	11.700	11.930	11.880	6,008,700
2024-09-03	11.620	11.980	11.550	11.760	11.711	5,139,333
2024-09-02	12.010	12.120	11.690	11.700	11.651	6,186,409
2024-08-30	11.920	12.200	11.640	11.940	11.890	7,969,855
2024-08-29	11.250	11.820	11.190	11.750	11.701	7,713,923
2024-08-28	11.000	11.410	10.910	11.250	11.203	7,287,128
2024-08-27	11.640	11.760	11.420	11.470	11.422	4,328,400
2024-08-26	11.500	11.790	11.370	11.650	11.601	5,964,700
2024-08-23	11.660	11.680	11.400	11.440	11.392	4,984,600
2024-08-22	11.970	12.070	11.600	11.660	11.611	5,465,200
2024-08-21	12.060	12.150	11.860	11.970	11.920	4,075,243
2024-08-20	12.480	12.540	12.050	12.060	12.009	5,903,317
2024-08-19	12.720	12.720	12.400	12.440	12.388	5,923,700
2024-08-16	12.650	12.840	12.430	12.730	12.677	7,260,600
2024-08-15	12.710	12.880	12.510	12.690	12.637	6,791,000
2024-08-14	12.940	12.940	12.600	12.640	12.587	4,809,810
2024-08-13	12.980	12.980	12.610	12.950	12.896	5,975,700
2024-08-12	12.800	13.210	12.710	12.950	12.896	6,884,600
2024-08-09	13.260	13.360	12.850	12.860	12.806	9,054,485
2024-08-08	13.410	13.550	13.110	13.120	13.065	8,951,200
2024-08-07	13.410	13.530	13.110	13.400	13.344	9,897,223
2024-08-06	13.400	13.670	13.310	13.480	13.423	11,018,514
2024-08-05	13.540	13.950	13.260	13.340	13.284	17,687,921
2024-08-02	13.030	14.340	12.970	13.520	13.463	28,069,408
2024-08-01	12.680	13.090	12.560	13.030	12.975	14,827,951
2024-07-31	11.830	12.760	11.730	12.720	12.667	17,061,293
2024-07-30	11.740	12.210	11.730	11.850	11.800	12,217,452
2024-07-29	11.910	11.930	11.640	11.700	11.651	4,434,100
2024-07-26	11.810	12.030	11.760	11.900	11.850	5,464,200

← NewerPage 9 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.