Shanghai Phichem Material Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.330	35.300	28.560	35.220	35.220	70,406,633
2026-07-20	36.500	36.980	30.200	31.690	31.690	61,073,309
2026-07-17	38.030	39.080	35.620	35.640	35.640	49,572,777
2026-07-16	40.000	41.690	38.150	38.460	38.460	47,202,598
2026-07-15	45.400	46.370	41.320	41.590	41.590	42,700,551
2026-07-14	44.310	44.930	42.000	44.480	44.480	43,092,625
2026-07-13	46.000	47.560	43.200	43.430	43.430	50,352,957
2026-07-10	50.990	52.860	46.750	46.750	46.750	70,916,062
2026-07-09	48.020	49.900	46.910	49.720	49.720	51,322,488
2026-07-08	48.880	49.550	44.810	46.960	46.885	46,551,680
2026-07-07	49.060	50.200	47.600	48.750	48.672	41,848,625
2026-07-06	53.400	53.660	48.500	49.810	49.730	52,575,559
2026-07-03	56.350	56.730	52.010	52.340	52.256	70,137,990
2026-07-02	55.990	59.970	53.100	56.740	56.649	74,975,742
2026-07-01	60.580	64.880	58.600	60.010	59.914	98,773,818
2026-06-30	62.210	63.590	59.500	61.750	61.651	92,489,962
2026-06-29	61.480	65.310	55.270	64.260	64.157	134,975,534
2026-06-26	56.610	63.950	55.620	61.290	61.192	113,623,280
2026-06-25	56.060	58.300	54.230	56.660	56.570	104,546,486
2026-06-24	45.890	55.380	45.350	54.700	54.613	105,989,370
2026-06-23	48.350	48.980	45.800	47.300	47.225	69,299,642
2026-06-22	47.500	50.660	47.450	48.880	48.802	92,420,987
2026-06-18	46.600	47.360	45.540	46.100	46.026	66,306,806
2026-06-17	43.850	48.270	43.700	46.930	46.855	89,340,301
2026-06-16	43.320	45.660	42.650	45.160	45.088	86,803,633
2026-06-15	41.500	43.660	40.380	43.450	43.381	72,335,947
2026-06-12	44.560	45.470	39.810	40.180	40.116	90,612,625
2026-06-11	42.090	45.000	40.230	42.890	42.822	107,647,794
2026-06-10	42.390	45.880	42.190	44.800	44.728	104,716,412
2026-06-09	41.350	44.990	41.050	44.340	44.269	85,062,672
2026-06-08	39.170	41.970	38.890	39.750	39.687	55,758,545
2026-06-05	40.990	42.790	39.780	41.230	41.164	68,673,190
2026-06-04	37.910	42.000	37.910	41.340	41.274	79,169,494
2026-06-03	36.660	40.370	36.600	38.600	38.538	76,244,706
2026-06-02	35.140	35.910	34.280	35.530	35.473	33,390,878
2026-06-01	36.480	37.120	35.010	35.140	35.084	41,855,681
2026-05-29	39.840	40.090	36.020	36.430	36.372	69,442,262
2026-05-28	38.000	40.150	37.720	39.840	39.776	59,264,773
2026-05-27	40.120	40.480	37.510	38.060	37.999	61,161,622
2026-05-26	41.800	43.100	39.100	40.150	40.086	76,300,494
2026-05-25	38.710	41.550	37.400	41.340	41.274	78,105,698
2026-05-22	37.100	38.360	36.900	37.980	37.919	46,360,772
2026-05-21	39.800	40.980	36.400	36.760	36.701	77,404,750
2026-05-20	37.810	39.550	37.400	39.190	39.127	65,935,137
2026-05-19	38.690	38.760	36.220	38.020	37.959	49,998,408
2026-05-18	38.180	38.990	37.180	38.420	38.359	49,564,886
2026-05-15	39.500	40.210	37.700	38.180	38.119	60,702,193
2026-05-14	41.300	41.550	38.900	39.120	39.058	74,346,205
2026-05-13	38.360	42.220	38.200	41.810	41.743	79,378,506
2026-05-12	38.200	39.550	37.880	38.840	38.778	74,572,363
2026-05-11	37.010	39.170	37.010	38.110	38.049	85,123,233
2026-05-08	35.000	36.490	34.980	35.270	35.214	69,908,552
2026-05-07	33.270	36.220	32.610	35.820	35.763	98,495,356
2026-05-06	31.110	32.100	31.110	31.570	31.520	44,301,736
2026-04-30	30.960	31.390	30.120	30.410	30.361	37,465,598
2026-04-29	30.820	31.290	30.220	30.930	30.881	34,444,688
2026-04-28	30.450	32.420	30.350	31.550	31.500	53,528,239
2026-04-27	30.910	31.780	30.610	30.780	30.731	43,770,589
2026-04-24	31.460	31.880	30.490	30.610	30.561	40,961,689
2026-04-23	31.800	32.250	30.770	31.700	31.649	60,648,107

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0750 CNY
2025-11-11	0.0400 CNY
2025-07-08	0.0650 CNY
2024-12-27	0.0300 CNY
2024-07-16	0.0800 CNY
2023-06-02	0.0800 CNY
2022-06-16	0.0700 CNY
2021-05-31	0.0650 CNY
2019-05-15	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.