Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.000	10.100	9.730	9.890	9.890	758,769
2024-07-23	10.230	10.350	9.940	10.000	10.000	597,825
2024-07-22	10.170	10.280	10.020	10.240	10.240	745,384
2024-07-19	9.980	10.350	9.940	10.210	10.210	693,660
2024-07-18	10.020	10.100	9.760	10.000	10.000	630,145
2024-07-17	10.020	10.180	9.940	10.080	10.080	551,943
2024-07-16	10.120	10.180	10.000	10.130	10.130	573,597
2024-07-15	10.550	10.550	10.060	10.120	10.120	1,016,755
2024-07-12	10.670	10.770	10.380	10.440	10.440	661,248
2024-07-11	10.300	10.630	10.300	10.630	10.630	1,000,684
2024-07-10	10.120	10.340	10.070	10.090	10.090	590,951
2024-07-09	10.200	10.470	10.030	10.430	10.230	851,312
2024-07-08	10.660	10.660	10.120	10.200	10.004	788,125
2024-07-05	10.400	10.400	10.400	10.400	10.201	0
2024-07-04	11.060	11.070	10.330	10.400	10.201	2,129,678
2024-07-03	11.100	11.260	10.850	11.070	10.858	641,089
2024-07-02	11.300	11.410	11.160	11.160	10.946	751,672
2024-07-01	11.260	11.380	11.030	11.350	11.132	725,450
2024-06-28	11.290	11.550	11.210	11.320	11.103	692,851
2024-06-27	11.500	11.590	11.280	11.280	11.064	1,304,381
2024-06-26	10.930	11.480	10.700	11.470	11.250	1,217,286
2024-06-25	10.730	11.150	10.660	10.880	10.671	1,570,878
2024-06-24	11.290	11.300	10.600	10.810	10.603	2,108,715
2024-06-21	11.550	11.570	11.150	11.270	11.054	1,686,372
2024-06-20	11.370	12.500	11.180	11.720	11.495	3,535,581
2024-06-19	11.410	11.650	11.150	11.380	11.162	1,753,782
2024-06-18	11.030	11.410	11.030	11.330	11.113	1,545,424
2024-06-17	11.100	11.320	11.010	11.160	10.946	1,586,449
2024-06-14	12.200	12.620	11.300	11.320	11.103	2,494,809
2024-06-13	11.270	12.380	10.890	11.720	11.495	2,312,015
2024-06-12	10.820	11.250	10.820	11.160	10.946	752,048
2024-06-11	10.800	11.080	10.510	10.990	10.779	835,955
2024-06-07	10.450	10.930	10.380	10.800	10.593	1,049,059
2024-06-06	11.310	11.400	10.160	10.380	10.181	2,036,465
2024-06-05	11.420	11.660	11.250	11.290	11.074	865,042
2024-06-04	12.010	12.020	11.420	11.590	11.368	1,163,831
2024-06-03	12.560	12.560	11.910	12.040	11.809	938,253
2024-05-31	12.540	12.710	12.500	12.510	12.270	437,605
2024-05-30	12.700	12.930	12.560	12.580	12.339	561,033
2024-05-29	12.680	12.990	12.580	12.770	12.525	475,188
2024-05-28	12.760	13.050	12.500	12.800	12.555	926,630
2024-05-27	12.750	12.960	12.420	12.880	12.633	811,012
2024-05-24	12.930	12.960	12.550	12.550	12.309	560,590
2024-05-23	13.230	13.230	12.820	12.860	12.613	649,466
2024-05-22	13.110	13.310	13.030	13.160	12.908	625,207
2024-05-21	13.400	13.400	13.010	13.110	12.859	883,493
2024-05-20	13.360	13.570	13.260	13.340	13.084	809,711
2024-05-17	12.940	13.300	12.930	13.300	13.045	884,433
2024-05-16	12.950	13.330	12.910	12.970	12.721	829,992
2024-05-15	12.850	13.120	12.600	12.950	12.702	799,391
2024-05-14	12.730	13.010	12.730	12.850	12.604	948,079
2024-05-13	13.040	13.190	12.390	12.730	12.486	1,093,421
2024-05-10	13.760	13.900	13.240	13.290	13.035	937,623
2024-05-09	13.410	13.870	13.300	13.720	13.457	1,377,574
2024-05-08	13.530	13.860	13.270	13.280	13.025	930,605
2024-05-07	13.490	13.620	13.300	13.610	13.349	1,328,420
2024-05-06	12.980	13.530	12.830	13.450	13.192	1,540,896
2024-04-30	12.980	13.030	12.680	12.700	12.457	1,647,602
2024-04-29	12.650	12.940	12.480	12.920	12.672	1,700,303
2024-04-26	12.540	12.730	12.350	12.730	12.486	1,268,606

← NewerPage 10 of 21 · 1,216 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.