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
2025-10-24	22.500	23.290	22.500	23.200	23.123	29,961,339
2025-10-23	22.300	22.400	21.590	22.310	22.236	21,666,624
2025-10-22	22.530	22.760	22.220	22.440	22.365	16,395,099
2025-10-21	22.500	22.920	22.280	22.740	22.664	19,788,347
2025-10-20	22.700	22.890	22.160	22.410	22.335	19,584,871
2025-10-17	23.600	23.720	22.280	22.300	22.226	27,623,080
2025-10-16	24.350	24.350	23.330	23.610	23.531	30,075,144
2025-10-15	24.920	25.150	23.770	24.470	24.389	30,442,920
2025-10-14	26.200	26.370	24.600	24.780	24.698	47,573,941
2025-10-13	23.900	26.440	23.900	26.440	26.352	56,724,468
2025-10-10	25.630	25.750	24.700	25.280	25.196	43,855,826
2025-10-09	26.690	26.760	25.920	25.980	25.894	53,041,615
2025-09-30	25.600	26.780	25.380	26.390	26.302	53,278,262
2025-09-29	25.250	25.700	24.860	25.670	25.585	42,529,480
2025-09-26	26.500	26.640	25.230	25.270	25.186	64,373,373
2025-09-25	26.080	27.300	25.700	27.040	26.950	78,197,500
2025-09-24	25.080	28.000	25.000	26.690	26.601	115,640,528
2025-09-23	24.470	25.600	24.310	25.530	25.445	87,625,025
2025-09-22	23.980	24.550	23.810	24.410	24.329	44,170,761
2025-09-19	24.000	25.100	23.950	24.080	24.000	61,181,140
2025-09-18	23.340	24.920	23.260	24.000	23.920	66,502,710
2025-09-17	22.530	23.880	22.480	23.540	23.462	47,834,755
2025-09-16	22.350	22.700	22.060	22.600	22.525	21,431,840
2025-09-15	22.950	23.370	22.360	22.380	22.306	21,933,656
2025-09-12	22.600	23.150	22.350	22.740	22.664	30,572,075
2025-09-11	21.910	22.740	21.580	22.720	22.644	29,442,896
2025-09-10	22.590	22.780	21.940	22.010	21.937	30,648,363
2025-09-09	23.460	23.460	22.380	22.640	22.565	39,768,851
2025-09-08	23.160	23.960	22.800	23.860	23.781	40,611,264
2025-09-05	22.260	23.440	22.220	23.250	23.173	36,753,605
2025-09-04	23.600	23.850	21.780	22.250	22.176	46,845,127
2025-09-03	23.060	24.210	22.590	23.660	23.581	55,584,661
2025-09-02	24.250	24.360	22.780	22.940	22.864	49,706,860
2025-09-01	24.700	24.850	23.850	24.390	24.309	50,795,836
2025-08-29	24.080	24.980	23.440	24.300	24.219	75,143,768
2025-08-28	23.130	24.120	23.010	24.070	23.990	75,869,851
2025-08-27	23.450	23.780	22.520	22.580	22.505	46,534,449
2025-08-26	23.480	23.560	23.070	23.380	23.302	37,282,704
2025-08-25	23.500	24.190	23.270	23.720	23.641	50,335,540
2025-08-22	23.000	23.700	22.930	23.390	23.312	40,342,225
2025-08-21	24.060	24.080	22.930	23.120	23.043	46,129,093
2025-08-20	23.750	24.060	23.170	24.060	23.980	46,263,984
2025-08-19	24.400	24.530	23.700	23.750	23.671	67,134,597
2025-08-18	24.060	25.670	23.380	24.890	24.807	95,741,449
2025-08-15	22.660	23.960	22.660	23.690	23.611	81,625,111
2025-08-14	23.230	23.890	22.550	22.550	22.475	81,684,437
2025-08-13	22.910	23.790	22.750	23.210	23.133	104,000,390
2025-08-12	21.480	23.980	20.830	23.190	23.113	127,167,297
2025-08-11	20.590	20.980	20.480	20.740	20.671	29,314,633
2025-08-08	20.960	21.020	20.420	20.600	20.532	37,445,880
2025-08-07	20.540	21.190	20.470	21.060	20.990	55,533,748
2025-08-06	20.220	20.730	20.160	20.570	20.502	50,312,661
2025-08-05	19.350	20.670	19.250	20.350	20.282	65,469,904
2025-08-04	19.050	19.430	18.900	19.410	19.345	17,151,292
2025-08-01	19.530	19.710	19.180	19.230	19.166	22,331,069
2025-07-31	19.750	20.240	19.550	19.690	19.625	27,888,990
2025-07-30	19.890	20.270	19.630	19.840	19.774	28,519,480
2025-07-29	19.900	20.110	19.750	19.990	19.924	25,172,111
2025-07-28	19.790	20.120	19.540	20.030	19.963	32,068,750
2025-07-25	19.620	19.860	19.450	19.790	19.724	28,283,856

← NewerPage 5 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.