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
2026-01-20	25.670	26.740	25.560	26.720	26.677	66,184,671
2026-01-19	26.170	26.350	25.580	25.740	25.699	39,095,392
2026-01-16	26.400	26.420	25.200	25.710	25.669	60,492,075
2026-01-15	24.320	26.190	24.190	26.190	26.148	79,777,243
2026-01-14	24.250	25.120	24.040	24.490	24.451	39,791,419
2026-01-13	25.180	25.250	24.150	24.190	24.151	38,600,503
2026-01-12	24.820	25.370	24.740	25.270	25.230	43,310,473
2026-01-09	24.590	24.970	24.500	24.830	24.790	39,177,949
2026-01-08	24.800	25.580	24.680	24.910	24.870	54,427,095
2026-01-07	24.690	25.390	24.370	24.720	24.681	76,749,560
2026-01-06	23.280	24.160	23.190	23.790	23.752	40,320,005
2026-01-05	22.640	23.300	22.530	23.300	23.263	26,392,220
2025-12-31	22.830	22.900	22.410	22.410	22.374	17,768,276
2025-12-30	22.760	22.910	22.610	22.690	22.654	16,004,634
2025-12-29	23.110	23.190	22.710	22.850	22.814	19,706,196
2025-12-26	23.620	23.620	23.000	23.220	23.183	25,430,845
2025-12-25	23.540	23.680	23.240	23.620	23.582	24,061,128
2025-12-24	23.100	23.790	23.050	23.550	23.512	33,057,022
2025-12-23	23.000	23.650	22.900	23.280	23.243	34,031,845
2025-12-22	22.380	23.190	22.380	23.050	23.013	27,092,060
2025-12-19	22.750	22.800	22.310	22.440	22.404	17,827,694
2025-12-18	22.700	23.290	22.500	22.520	22.484	23,115,182
2025-12-17	23.070	23.100	22.450	22.980	22.943	28,389,539
2025-12-16	22.490	23.380	22.100	23.260	23.223	38,204,928
2025-12-15	22.350	23.140	22.310	22.740	22.704	32,851,738
2025-12-12	21.920	22.750	21.780	22.560	22.524	28,909,532
2025-12-11	22.400	22.400	21.900	21.900	21.865	16,024,041
2025-12-10	21.950	22.540	21.900	22.480	22.444	19,736,249
2025-12-09	22.170	22.440	22.000	22.090	22.055	15,918,485
2025-12-08	21.780	22.300	21.760	22.190	22.155	17,415,692
2025-12-05	21.780	21.800	21.250	21.690	21.655	14,078,908
2025-12-04	21.900	22.000	21.530	21.670	21.635	13,213,315
2025-12-03	22.300	22.310	21.760	22.010	21.975	16,821,991
2025-12-02	22.150	22.660	22.030	22.370	22.334	25,312,209
2025-12-01	21.520	22.410	21.470	22.290	22.254	27,250,725
2025-11-28	21.350	21.560	21.160	21.520	21.486	11,279,425
2025-11-27	21.150	21.890	21.150	21.380	21.346	18,873,609
2025-11-26	21.500	21.520	21.090	21.120	21.086	15,244,026
2025-11-25	21.350	22.100	21.140	21.520	21.486	18,788,222
2025-11-24	20.900	21.480	20.850	21.260	21.226	16,989,209
2025-11-21	21.110	21.840	20.850	20.850	20.817	24,071,459
2025-11-20	22.010	22.420	21.760	21.820	21.785	24,073,562
2025-11-19	21.530	22.220	21.500	21.710	21.675	19,166,345
2025-11-18	21.780	21.960	21.480	21.540	21.506	15,059,850
2025-11-17	22.320	22.770	21.900	21.910	21.875	14,893,311
2025-11-14	22.380	22.490	21.760	21.770	21.735	16,375,805
2025-11-13	22.000	22.930	22.000	22.620	22.584	17,346,323
2025-11-12	22.350	22.430	21.860	22.060	22.025	15,162,499
2025-11-11	23.110	23.200	22.420	22.490	22.454	17,090,909
2025-11-10	22.900	23.190	22.840	23.080	23.003	15,329,843
2025-11-07	22.900	23.010	22.560	22.830	22.754	13,534,000
2025-11-06	22.900	23.220	22.720	23.110	23.033	20,513,881
2025-11-05	22.290	23.140	22.170	22.750	22.674	19,669,413
2025-11-04	23.170	23.220	22.460	22.660	22.585	16,492,196
2025-11-03	23.360	23.400	22.460	23.200	23.123	23,199,479
2025-10-31	23.630	24.050	23.460	23.470	23.392	19,524,956
2025-10-30	24.350	24.350	23.600	23.600	23.522	27,767,996
2025-10-29	24.160	24.500	23.960	24.460	24.379	25,485,616
2025-10-28	24.260	24.790	24.100	24.330	24.249	31,780,404
2025-10-27	24.110	25.720	24.110	24.470	24.389	60,058,129

← NewerPage 4 of 21 · 1,213 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.