Polyrocks Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.410	58.230	53.970	56.870	56.870	1,671,071
2026-10-16	58.600	59.880	56.580	58.070	58.070	1,756,319
2026-10-15	55.160	59.760	53.190	58.300	58.300	2,965,264
2026-10-14	59.800	60.990	56.500	56.880	56.880	1,562,474
2026-10-13	61.470	61.900	53.910	59.040	59.040	3,867,119
2026-10-12	62.780	64.500	61.010	62.300	62.300	2,112,816
2026-10-09	60.600	63.260	55.380	62.500	62.500	3,966,375
2026-10-08	61.700	65.130	59.590	60.540	60.540	2,793,835
2026-09-30	63.000	63.470	60.280	60.500	60.500	1,177,517
2026-09-29	62.650	63.420	61.500	62.650	62.650	1,328,690
2026-09-28	66.880	67.190	62.000	62.030	62.030	2,237,153
2026-09-24	69.400	69.550	66.680	66.920	66.920	1,793,595
2026-09-23	70.500	72.380	68.750	69.070	69.070	2,987,929
2026-09-22	69.220	71.200	68.100	70.000	70.000	3,179,058
2026-09-21	69.230	69.980	66.410	68.100	68.100	2,301,842
2026-09-18	69.200	71.280	68.210	68.800	68.800	2,057,803
2026-09-17	68.000	71.680	67.040	68.500	68.500	2,914,569
2026-09-16	68.980	68.980	66.500	68.310	68.310	1,381,206
2026-09-15	67.460	69.120	66.730	67.670	67.670	1,567,587
2026-09-14	67.190	68.340	65.120	67.550	67.550	1,874,744
2026-09-11	70.210	70.500	64.000	67.230	67.230	2,881,390
2026-09-10	72.340	75.380	70.600	71.040	71.040	3,056,502
2026-09-09	72.590	73.320	71.130	72.290	72.290	1,403,264
2026-09-08	72.540	73.800	70.900	72.050	72.050	1,913,005
2026-09-07	70.990	72.510	70.000	72.500	72.500	2,136,256
2026-09-04	70.980	73.700	68.700	69.980	69.980	2,482,292
2026-09-03	74.000	75.900	68.500	70.300	70.300	3,724,777
2026-09-02	75.670	77.680	73.100	73.660	73.660	3,393,691
2026-09-01	75.780	77.200	74.350	76.030	76.030	2,410,106
2026-08-31	74.000	76.990	72.020	75.900	75.900	2,751,982
2026-08-28	75.980	78.000	74.800	74.800	74.800	2,713,030
2026-08-27	77.040	77.500	75.000	75.960	75.960	2,772,429
2026-08-26	76.810	78.460	74.000	76.120	76.120	2,436,029
2026-08-25	75.000	77.550	73.050	76.500	76.500	3,163,385
2026-08-24	78.460	78.460	74.150	75.700	75.700	3,574,211
2026-08-21	77.390	79.740	73.500	79.490	79.490	3,365,561
2026-08-20	74.740	78.240	74.740	76.710	76.710	3,522,205
2026-08-19	79.800	80.200	72.500	73.010	73.010	5,503,282
2026-08-18	79.390	81.880	78.110	81.200	81.200	4,621,549
2026-08-17	76.200	78.760	76.200	78.760	78.760	4,629,728
2026-08-14	70.500	76.220	70.210	75.840	75.840	5,530,707
2026-08-13	68.500	73.000	68.020	70.110	70.110	6,510,640
2026-08-12	66.000	69.290	65.640	68.300	68.300	4,172,177
2026-08-11	70.000	71.330	65.130	66.860	66.860	4,546,513
2026-08-10	69.600	71.650	65.500	70.640	70.640	5,517,048
2026-08-07	63.400	70.190	63.400	69.500	69.500	7,164,836
2026-08-06	59.400	63.360	58.710	63.360	63.360	4,588,368
2026-08-05	57.010	60.360	55.180	59.530	59.530	5,933,685
2026-08-04	56.420	58.480	55.570	57.180	57.180	2,753,371
2026-08-03	58.230	59.050	54.820	56.300	56.300	3,661,595
2026-07-31	57.000	62.880	57.000	58.600	58.600	3,960,524
2026-07-30	59.570	62.090	56.010	56.200	56.200	4,319,891
2026-07-29	62.700	64.160	53.100	59.320	59.320	6,750,457
2026-07-28	68.250	69.690	62.000	62.700	62.700	3,857,558
2026-07-27	68.510	70.970	66.650	69.600	69.600	3,543,040
2026-07-24	69.000	71.030	66.180	68.510	68.510	3,357,418
2026-07-23	74.450	74.900	68.000	70.250	70.250	5,400,351
2026-07-22	65.020	74.250	65.020	72.000	72.000	8,186,259
2026-07-21	62.800	69.190	51.210	65.020	65.020	11,149,625
2026-07-20	84.000	89.800	64.010	64.010	64.010	7,937,502

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.2000 CNY
2023-06-07	0.1300 CNY
2022-06-16	0.1400 CNY
2021-05-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.