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
2025-04-25	18.800	19.580	18.500	18.590	18.466	47,657,554
2025-04-24	19.800	19.830	18.840	18.910	18.784	46,275,346
2025-04-23	18.980	19.950	18.650	19.800	19.668	69,077,224
2025-04-22	18.860	18.890	17.820	18.600	18.476	51,313,837
2025-04-21	18.810	19.290	18.670	19.050	18.923	36,238,757
2025-04-18	19.680	19.750	18.780	19.110	18.982	52,109,972
2025-04-17	18.880	20.590	18.640	19.890	19.757	79,060,426
2025-04-16	19.390	20.210	18.440	18.940	18.814	58,419,143
2025-04-15	19.570	20.140	19.150	19.670	19.539	62,816,149
2025-04-14	19.050	21.000	18.650	20.100	19.966	93,766,349
2025-04-11	18.510	19.360	18.220	18.740	18.615	75,323,960
2025-04-10	17.500	19.570	17.420	18.390	18.267	72,351,616
2025-04-09	17.100	18.080	14.290	17.600	17.482	70,227,101
2025-04-08	17.500	18.280	17.260	17.860	17.741	62,061,121
2025-04-07	17.500	18.650	15.630	17.000	16.886	69,253,584
2025-04-03	17.780	19.100	17.710	18.700	18.575	56,438,149
2025-04-02	18.150	18.460	17.840	18.180	18.059	42,911,498
2025-04-01	17.500	18.500	17.350	18.500	18.376	59,391,190
2025-03-31	18.030	18.660	17.320	17.500	17.383	59,484,335
2025-03-28	18.550	18.750	17.700	17.740	17.622	64,249,165
2025-03-27	17.040	20.000	16.960	18.810	18.684	94,132,400
2025-03-26	16.680	17.340	16.620	17.050	16.936	29,557,390
2025-03-25	17.810	18.080	16.910	16.990	16.877	49,717,877
2025-03-24	16.710	17.300	16.500	17.250	17.135	39,807,028
2025-03-21	16.400	16.900	16.230	16.520	16.410	26,865,466
2025-03-20	16.250	16.800	16.130	16.450	16.340	15,148,900
2025-03-19	16.450	16.510	16.190	16.290	16.181	8,342,288
2025-03-18	16.400	16.650	16.350	16.560	16.449	9,197,428
2025-03-17	16.420	16.500	16.260	16.390	16.281	7,793,810
2025-03-14	16.040	16.420	15.910	16.390	16.281	10,849,940
2025-03-13	16.500	16.550	15.930	16.090	15.983	13,852,300
2025-03-12	16.750	16.790	16.530	16.560	16.449	13,059,998
2025-03-11	16.410	16.770	16.370	16.670	16.559	12,034,402
2025-03-10	16.430	16.780	16.370	16.670	16.559	13,000,405
2025-03-07	16.520	16.680	16.340	16.450	16.340	12,341,210
2025-03-06	16.580	16.760	16.520	16.680	16.569	17,227,887
2025-03-05	16.130	16.980	16.090	16.530	16.420	20,234,106
2025-03-04	15.710	16.140	15.650	16.130	16.022	10,767,800
2025-03-03	15.650	16.270	15.510	15.810	15.704	11,991,721
2025-02-28	16.400	16.510	15.630	15.650	15.545	16,511,700
2025-02-27	16.950	17.030	16.270	16.670	16.559	18,155,968
2025-02-26	16.780	16.950	16.630	16.950	16.837	18,165,527
2025-02-25	16.390	16.990	16.240	16.730	16.618	21,704,943
2025-02-24	16.600	16.740	16.400	16.580	16.469	15,337,320
2025-02-21	16.300	16.700	16.100	16.690	16.579	20,272,530
2025-02-20	16.280	16.340	16.050	16.300	16.191	11,710,768
2025-02-19	15.810	16.290	15.810	16.290	16.181	12,472,430
2025-02-18	16.250	16.450	15.810	15.930	15.824	14,317,410
2025-02-17	16.310	16.490	16.130	16.280	16.171	12,192,469
2025-02-14	16.300	16.430	16.120	16.310	16.201	10,125,612
2025-02-13	16.680	16.710	16.300	16.300	16.191	13,174,230
2025-02-12	16.490	16.760	16.430	16.760	16.648	13,066,248
2025-02-11	16.670	16.670	16.350	16.500	16.390	10,817,971
2025-02-10	16.680	16.800	16.540	16.670	16.559	15,181,579
2025-02-07	16.600	16.950	16.480	16.730	16.618	22,904,834
2025-02-06	15.910	16.660	15.830	16.660	16.549	22,981,213
2025-02-05	16.000	16.190	15.920	16.010	15.903	11,944,000
2025-01-27	16.140	16.260	15.850	15.850	15.744	9,223,500
2025-01-24	15.860	16.140	15.850	16.140	16.032	14,612,877
2025-01-23	16.100	16.300	15.770	15.790	15.685	12,280,430

← NewerPage 7 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.