Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.830 | 5.920 | 5.680 | 5.760 | 5.760 | 7,781,100 |
| 2026-07-21 | 5.870 | 5.940 | 5.680 | 5.880 | 5.880 | 8,199,800 |
| 2026-07-20 | 6.060 | 6.150 | 5.810 | 5.870 | 5.870 | 8,652,026 |
| 2026-07-17 | 6.130 | 6.300 | 5.940 | 6.010 | 6.010 | 8,258,700 |
| 2026-07-16 | 6.050 | 6.250 | 6.000 | 6.160 | 6.160 | 6,417,599 |
| 2026-07-15 | 5.950 | 6.190 | 5.950 | 6.090 | 6.090 | 5,993,200 |
| 2026-07-14 | 5.810 | 6.020 | 5.730 | 5.980 | 5.980 | 6,259,879 |
| 2026-07-13 | 6.060 | 6.110 | 5.790 | 5.820 | 5.820 | 7,180,900 |
| 2026-07-10 | 5.950 | 6.220 | 5.840 | 6.070 | 6.070 | 7,994,100 |
| 2026-07-09 | 6.000 | 6.080 | 5.830 | 5.960 | 5.960 | 7,755,300 |
| 2026-07-08 | 6.080 | 6.140 | 5.980 | 6.030 | 6.030 | 4,026,800 |
| 2026-07-07 | 6.210 | 6.240 | 6.060 | 6.070 | 6.070 | 4,619,000 |
| 2026-07-06 | 6.410 | 6.520 | 6.230 | 6.240 | 6.240 | 5,788,300 |
| 2026-07-03 | 6.310 | 6.460 | 6.300 | 6.410 | 6.410 | 6,181,800 |
| 2026-07-02 | 6.380 | 6.480 | 6.310 | 6.330 | 6.330 | 5,964,011 |
| 2026-07-01 | 6.230 | 6.420 | 6.150 | 6.340 | 6.340 | 6,185,209 |
| 2026-06-30 | 6.160 | 6.290 | 6.080 | 6.240 | 6.240 | 5,663,447 |
| 2026-06-29 | 6.330 | 6.350 | 6.070 | 6.190 | 6.190 | 6,477,650 |
| 2026-06-26 | 6.350 | 6.490 | 6.190 | 6.300 | 6.300 | 5,618,600 |
| 2026-06-25 | 6.420 | 6.570 | 6.290 | 6.400 | 6.400 | 5,879,500 |
| 2026-06-24 | 6.660 | 6.690 | 6.340 | 6.410 | 6.410 | 5,722,100 |
| 2026-06-23 | 6.600 | 6.800 | 6.600 | 6.690 | 6.690 | 6,776,496 |
| 2026-06-22 | 6.580 | 6.670 | 6.290 | 6.670 | 6.670 | 8,461,051 |
| 2026-06-18 | 6.520 | 6.720 | 6.490 | 6.620 | 6.620 | 5,602,700 |
| 2026-06-17 | 6.780 | 6.840 | 6.560 | 6.590 | 6.590 | 6,324,300 |
| 2026-06-16 | 6.870 | 6.870 | 6.740 | 6.830 | 6.830 | 4,199,300 |
| 2026-06-15 | 7.010 | 7.080 | 6.820 | 6.870 | 6.870 | 5,873,100 |
| 2026-06-12 | 6.850 | 7.010 | 6.730 | 6.950 | 6.950 | 5,727,500 |
| 2026-06-11 | 6.860 | 6.930 | 6.700 | 6.810 | 6.810 | 5,140,700 |
| 2026-06-10 | 6.900 | 6.970 | 6.770 | 6.890 | 6.890 | 5,591,000 |
| 2026-06-09 | 6.980 | 7.100 | 6.850 | 6.950 | 6.950 | 4,759,200 |
| 2026-06-08 | 7.010 | 7.210 | 6.840 | 6.950 | 6.950 | 6,752,900 |
| 2026-06-05 | 7.060 | 7.240 | 7.000 | 7.170 | 7.170 | 5,815,100 |
| 2026-06-04 | 7.150 | 7.370 | 7.010 | 7.060 | 7.060 | 5,425,300 |
| 2026-06-03 | 7.320 | 7.320 | 7.120 | 7.170 | 7.170 | 5,723,400 |
| 2026-06-02 | 7.490 | 7.520 | 7.250 | 7.320 | 7.320 | 4,832,943 |
| 2026-06-01 | 7.410 | 7.560 | 7.320 | 7.500 | 7.500 | 6,821,900 |
| 2026-05-29 | 7.420 | 7.710 | 7.410 | 7.410 | 7.410 | 7,794,970 |
| 2026-05-28 | 7.360 | 7.470 | 7.230 | 7.410 | 7.410 | 4,453,800 |
| 2026-05-27 | 7.570 | 7.630 | 7.300 | 7.350 | 7.350 | 5,822,109 |
| 2026-05-26 | 7.720 | 7.750 | 7.500 | 7.590 | 7.590 | 6,419,852 |
| 2026-05-25 | 7.870 | 7.940 | 7.660 | 7.750 | 7.750 | 6,141,452 |
| 2026-05-22 | 7.760 | 7.930 | 7.650 | 7.870 | 7.870 | 5,869,100 |
| 2026-05-21 | 8.070 | 8.170 | 7.750 | 7.760 | 7.760 | 8,780,800 |
| 2026-05-20 | 8.340 | 8.340 | 8.060 | 8.090 | 8.090 | 7,090,900 |
| 2026-05-19 | 8.140 | 8.500 | 8.070 | 8.340 | 8.340 | 9,946,196 |
| 2026-05-18 | 8.210 | 8.280 | 7.920 | 8.090 | 8.090 | 9,829,202 |
| 2026-05-15 | 8.350 | 8.640 | 8.150 | 8.200 | 8.200 | 8,988,800 |
| 2026-05-14 | 8.710 | 8.720 | 8.310 | 8.310 | 8.310 | 9,163,461 |
| 2026-05-13 | 8.630 | 8.740 | 8.580 | 8.710 | 8.710 | 7,146,201 |
| 2026-05-12 | 8.640 | 8.750 | 8.550 | 8.650 | 8.650 | 8,851,900 |
| 2026-05-11 | 8.700 | 8.760 | 8.590 | 8.650 | 8.650 | 7,942,415 |
| 2026-05-08 | 8.500 | 8.710 | 8.420 | 8.680 | 8.680 | 10,853,700 |
| 2026-05-07 | 8.490 | 8.580 | 8.450 | 8.490 | 8.490 | 6,836,000 |
| 2026-05-06 | 8.510 | 8.590 | 8.440 | 8.540 | 8.540 | 10,004,800 |
| 2026-04-30 | 8.840 | 8.850 | 8.460 | 8.550 | 8.550 | 17,963,840 |
| 2026-04-29 | 8.330 | 8.910 | 8.080 | 8.660 | 8.660 | 27,233,500 |
| 2026-04-28 | 8.200 | 8.220 | 8.070 | 8.100 | 8.100 | 6,799,500 |
| 2026-04-27 | 8.230 | 8.240 | 7.990 | 8.200 | 8.200 | 6,477,900 |
| 2026-04-24 | 8.240 | 8.280 | 8.140 | 8.230 | 8.230 | 4,738,971 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-11 | 0.0430 CNY |
| 2021-07-22 | 0.0520 CNY |
| 2020-07-20 | 0.0600 CNY |
| 2019-08-23 | 0.0730 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.