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
2026-10-21	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
2026-09-18	37.530	38.890	36.400	38.350	38.350	56,882,332
2026-09-17	36.620	37.330	36.160	37.120	37.120	50,604,520
2026-09-16	35.100	36.740	34.900	36.400	36.400	41,993,520
2026-09-15	34.020	35.610	34.020	35.220	35.220	37,396,648
2026-09-14	32.510	34.800	31.860	34.690	34.690	32,475,533
2026-09-11	32.710	33.090	31.600	32.800	32.800	20,087,439
2026-09-10	33.000	33.890	32.810	33.300	33.300	17,550,223
2026-09-09	33.260	34.740	33.130	33.490	33.490	28,206,576
2026-09-08	33.010	33.770	32.670	32.990	32.990	20,048,104
2026-09-07	32.500	33.450	31.980	33.110	33.110	23,874,992
2026-09-04	33.970	34.190	31.790	32.230	32.230	28,372,119
2026-09-03	34.160	34.330	33.200	33.760	33.760	20,887,117
2026-09-02	34.170	34.360	33.600	33.910	33.910	24,601,049
2026-09-01	36.430	36.630	34.570	35.000	35.000	28,468,088
2026-08-31	34.510	36.490	34.450	36.410	36.410	32,911,305
2026-08-28	36.300	36.970	35.360	35.520	35.520	40,130,488
2026-08-27	35.140	36.650	34.650	36.510	36.510	40,967,523
2026-08-26	34.880	35.470	34.200	35.070	35.070	20,253,080
2026-08-25	34.570	35.570	33.070	34.870	34.870	21,261,943
2026-08-24	35.500	35.580	33.900	35.160	35.160	24,784,156
2026-08-21	35.000	36.070	34.380	35.670	35.670	23,514,264
2026-08-20	35.600	36.100	34.820	35.370	35.370	28,211,619
2026-08-19	36.810	37.520	34.730	35.230	35.230	38,400,328
2026-08-18	38.700	39.130	37.770	38.400	38.400	41,190,949
2026-08-17	37.270	39.230	36.760	39.200	39.200	48,221,570
2026-08-14	36.310	37.040	36.160	36.940	36.940	30,952,676
2026-08-13	37.590	37.690	35.800	35.830	35.830	38,024,344
2026-08-12	36.710	37.650	36.400	37.040	37.040	33,073,715
2026-08-11	36.280	37.650	35.850	36.680	36.680	35,574,207
2026-08-10	36.860	37.260	35.690	36.500	36.500	38,163,137
2026-08-07	35.600	37.230	34.830	36.810	36.810	48,618,973
2026-08-06	33.660	36.000	33.660	35.590	35.590	48,378,871
2026-08-05	31.880	34.830	31.810	34.360	34.360	44,710,289
2026-08-04	30.540	32.460	30.280	32.100	32.100	39,002,574
2026-08-03	30.970	31.430	29.900	29.980	29.980	34,644,562
2026-07-31	33.610	34.340	31.360	31.470	31.470	53,020,062
2026-07-30	31.940	33.800	30.210	31.000	31.000	46,965,449
2026-07-29	32.970	33.340	30.440	32.050	32.050	47,898,477
2026-07-28	35.360	35.830	32.760	33.040	33.040	45,118,289
2026-07-27	33.020	35.400	32.050	35.360	35.360	48,038,094
2026-07-24	33.260	34.300	32.660	33.090	33.090	33,329,262
2026-07-23	33.960	35.070	33.090	33.740	33.740	37,941,215
2026-07-22	34.500	35.840	33.690	33.950	33.950	51,733,871

Page 1 of 21 · 1,217 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.