Shanghai Phichem Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 28.280 | 28.730 | 27.820 | 27.950 | 27.950 | 17,516,243 |
| 2026-10-20 | 27.050 | 28.580 | 26.790 | 27.950 | 27.950 | 23,314,673 |
| 2026-10-19 | 26.710 | 27.350 | 25.950 | 27.050 | 27.050 | 21,464,451 |
| 2026-10-16 | 28.280 | 28.280 | 26.800 | 27.040 | 27.040 | 22,171,023 |
| 2026-10-15 | 27.270 | 27.880 | 26.820 | 27.430 | 27.430 | 24,336,453 |
| 2026-10-14 | 29.080 | 29.700 | 28.290 | 28.350 | 28.350 | 17,957,021 |
| 2026-10-13 | 28.800 | 29.800 | 27.750 | 29.300 | 29.300 | 25,719,141 |
| 2026-10-12 | 29.650 | 30.630 | 29.020 | 29.490 | 29.490 | 21,236,539 |
| 2026-10-09 | 31.470 | 31.500 | 28.630 | 30.250 | 30.250 | 33,812,094 |
| 2026-10-08 | 33.990 | 34.130 | 31.300 | 31.720 | 31.720 | 26,036,480 |
| 2026-09-30 | 35.240 | 35.600 | 33.430 | 33.920 | 33.920 | 22,318,178 |
| 2026-09-29 | 35.550 | 35.740 | 34.460 | 34.940 | 34.940 | 26,500,664 |
| 2026-09-28 | 37.770 | 38.100 | 35.350 | 35.600 | 35.600 | 30,420,527 |
| 2026-09-24 | 38.780 | 39.000 | 37.680 | 37.770 | 37.770 | 23,404,420 |
| 2026-09-23 | 37.890 | 39.300 | 37.720 | 39.140 | 39.140 | 37,787,762 |
| 2026-09-22 | 38.930 | 39.100 | 37.460 | 37.920 | 37.920 | 34,129,930 |
| 2026-09-21 | 39.090 | 39.300 | 38.020 | 38.350 | 38.350 | 37,041,848 |
Page 1 of 1 · 17 trading days
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.