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
2026-04-22	30.500	31.880	29.950	31.730	31.679	78,280,133
2026-04-21	29.800	30.280	29.480	30.150	30.102	40,545,485
2026-04-20	29.920	30.410	29.520	29.820	29.772	43,082,486
2026-04-17	28.930	29.960	28.770	29.250	29.203	41,427,792
2026-04-16	27.640	29.670	27.440	29.200	29.153	55,894,210
2026-04-15	28.440	28.570	27.500	27.660	27.616	32,003,596
2026-04-14	28.110	28.910	27.720	28.410	28.365	46,837,056
2026-04-13	26.520	27.930	26.520	27.730	27.686	40,246,226
2026-04-10	27.660	27.830	26.840	26.840	26.797	31,865,442
2026-04-09	27.100	27.750	27.030	27.270	27.226	27,567,067
2026-04-08	27.140	27.690	26.780	27.690	27.646	37,925,680
2026-04-07	26.060	26.680	25.810	26.130	26.088	25,134,529
2026-04-03	25.880	26.450	25.760	25.980	25.939	27,504,993
2026-04-02	25.830	26.300	25.470	25.600	25.559	19,349,818
2026-04-01	26.270	26.460	25.800	25.980	25.939	23,588,245
2026-03-31	26.030	26.300	25.250	25.600	25.559	25,149,011
2026-03-30	25.220	26.320	24.860	26.080	26.038	27,355,694
2026-03-27	24.330	25.880	24.150	25.670	25.629	20,969,754
2026-03-26	25.200	25.530	24.840	25.010	24.970	17,967,588
2026-03-25	24.920	25.660	24.880	25.360	25.320	28,226,117
2026-03-24	24.680	24.700	23.610	24.410	24.371	23,070,138
2026-03-23	25.500	25.500	23.810	24.110	24.072	28,894,181
2026-03-20	26.710	27.080	25.710	25.760	25.719	23,734,649
2026-03-19	27.000	27.100	26.260	26.470	26.428	26,077,799
2026-03-18	27.310	27.690	27.050	27.620	27.576	21,502,898
2026-03-17	28.190	28.250	26.900	26.900	26.857	26,516,562
2026-03-16	27.880	28.350	26.980	28.180	28.135	27,884,524
2026-03-13	28.220	28.860	27.830	27.970	27.925	27,042,065
2026-03-12	28.600	28.980	27.750	28.110	28.065	28,559,051
2026-03-11	29.010	29.610	28.510	28.580	28.534	32,256,979
2026-03-10	28.320	29.070	28.110	28.890	28.844	38,172,416
2026-03-09	27.220	27.740	26.340	27.580	27.536	43,144,511
2026-03-06	28.640	28.840	28.170	28.410	28.365	29,494,046
2026-03-05	29.650	29.870	28.580	28.810	28.764	42,927,795
2026-03-04	28.620	29.800	28.600	28.830	28.784	38,034,326
2026-03-03	31.220	31.260	28.680	28.800	28.754	61,015,065
2026-03-02	30.990	31.680	30.630	30.820	30.771	55,222,922
2026-02-27	32.400	32.570	31.440	31.770	31.719	66,609,691
2026-02-26	32.180	34.100	31.700	33.420	33.367	84,387,226
2026-02-25	30.800	32.760	29.910	31.980	31.929	74,759,487
2026-02-24	29.010	31.540	28.700	30.450	30.401	61,566,178
2026-02-13	28.800	29.130	28.200	28.360	28.315	35,855,848
2026-02-12	28.820	29.530	28.560	29.220	29.173	44,650,073
2026-02-11	27.810	29.910	27.810	28.810	28.764	52,850,511
2026-02-10	28.010	29.380	27.980	28.160	28.115	54,363,361
2026-02-09	27.300	28.140	27.000	27.710	27.666	44,580,246
2026-02-06	25.770	27.300	25.500	26.590	26.548	45,366,708
2026-02-05	27.200	27.300	25.730	26.240	26.198	52,745,804
2026-02-04	27.820	28.170	27.230	27.980	27.935	45,895,705
2026-02-03	27.280	28.730	27.050	28.230	28.185	68,031,838
2026-02-02	27.440	27.930	26.420	26.440	26.398	46,749,724
2026-01-30	25.870	28.120	25.750	27.750	27.706	73,357,945
2026-01-29	27.100	27.690	26.110	26.140	26.098	44,990,933
2026-01-28	27.500	27.870	26.730	27.160	27.117	57,205,738
2026-01-27	26.180	26.700	25.300	26.430	26.388	40,589,852
2026-01-26	26.740	27.300	25.930	26.360	26.318	49,623,550
2026-01-23	25.780	26.250	25.760	26.140	26.098	34,903,365
2026-01-22	26.990	27.090	25.750	25.830	25.789	53,706,244
2026-01-21	26.400	27.880	26.020	26.830	26.787	77,668,684
2026-01-20	25.670	26.740	25.560	26.720	26.677	66,184,671

← NewerPage 3 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.