Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.360	12.750	12.320	12.590	12.349	959,416
2024-04-24	12.140	12.420	12.000	12.370	12.133	1,063,298
2024-04-23	11.750	12.160	11.750	11.960	11.731	882,154
2024-04-22	11.970	12.060	11.500	11.820	11.593	1,037,102
2024-04-19	12.060	12.340	11.780	12.040	11.809	930,506
2024-04-18	12.280	12.290	11.830	12.060	11.829	774,059
2024-04-17	11.190	12.180	11.010	12.110	11.878	1,322,890
2024-04-16	12.210	12.290	11.000	11.000	10.789	1,885,551
2024-04-15	13.380	13.560	12.100	12.300	12.064	2,033,436
2024-04-12	13.280	14.100	13.250	13.500	13.241	1,306,947
2024-04-11	13.200	13.750	13.180	13.340	13.084	1,122,608
2024-04-10	13.990	13.990	13.220	13.350	13.094	1,337,421
2024-04-09	13.280	13.880	13.280	13.790	13.526	1,069,182
2024-04-08	14.230	14.230	13.200	13.290	13.035	1,300,215
2024-04-03	14.100	14.230	13.920	14.110	13.839	1,117,662
2024-04-02	14.010	14.240	13.860	14.100	13.830	1,606,330
2024-04-01	13.600	13.970	13.600	13.950	13.683	1,246,226
2024-03-29	13.460	13.760	13.390	13.600	13.339	540,245
2024-03-28	13.130	13.600	13.120	13.460	13.202	971,086
2024-03-27	13.490	13.580	13.050	13.060	12.810	1,007,098
2024-03-26	13.320	13.590	13.110	13.490	13.231	981,994
2024-03-25	13.820	13.990	13.360	13.370	13.114	1,012,507
2024-03-22	14.100	14.160	13.530	13.760	13.496	1,314,416
2024-03-21	14.170	14.230	13.710	14.080	13.810	1,163,603
2024-03-20	14.010	14.150	13.930	14.090	13.820	1,259,328
2024-03-19	14.310	14.450	13.940	14.050	13.781	1,565,345
2024-03-18	13.830	14.370	13.720	14.310	14.036	1,486,282
2024-03-15	13.390	13.750	13.250	13.720	13.457	1,094,455
2024-03-14	13.550	13.630	13.200	13.390	13.133	894,554
2024-03-13	13.600	13.650	13.260	13.530	13.271	1,122,522
2024-03-12	13.290	13.560	13.160	13.520	13.261	1,705,836
2024-03-11	12.850	13.210	12.850	13.160	12.908	865,628
2024-03-08	12.690	12.980	12.690	12.860	12.613	804,047
2024-03-07	13.080	13.200	12.740	12.820	12.574	1,025,197
2024-03-06	12.700	13.170	12.510	12.950	12.702	1,311,252
2024-03-05	13.140	13.140	12.660	12.740	12.496	1,417,734
2024-03-04	13.200	13.310	12.810	12.950	12.702	1,260,837
2024-03-01	13.350	13.590	12.880	13.210	12.957	2,243,958
2024-02-29	12.630	13.380	12.550	13.350	13.094	2,635,018
2024-02-28	14.610	14.980	12.810	12.920	12.672	2,690,396
2024-02-27	14.020	14.600	13.850	14.590	14.310	1,105,679
2024-02-26	13.910	14.280	13.710	14.010	13.741	1,687,441
2024-02-23	13.310	13.820	13.220	13.820	13.555	1,166,395
2024-02-22	12.850	13.300	12.750	13.230	12.976	1,200,424
2024-02-21	12.600	13.290	12.440	12.820	12.574	1,423,720
2024-02-20	12.630	12.680	12.320	12.610	12.368	1,196,540
2024-02-19	12.500	13.280	12.250	12.630	12.388	2,010,004
2024-02-08	10.920	12.900	10.330	12.550	12.309	3,292,886
2024-02-07	11.500	11.520	10.720	10.920	10.711	2,298,029
2024-02-06	11.290	11.980	10.280	11.500	11.280	2,777,968
2024-02-05	13.400	13.400	11.370	11.500	11.280	2,720,733
2024-02-02	14.600	14.760	13.140	13.580	13.320	1,456,548
2024-02-01	14.930	15.110	14.230	14.630	14.350	1,578,123
2024-01-31	15.460	15.460	14.750	14.930	14.644	1,129,455
2024-01-30	15.900	16.050	15.260	15.420	15.124	806,297
2024-01-29	16.560	16.560	15.860	15.860	15.556	993,402
2024-01-26	16.360	16.830	16.360	16.610	16.292	1,178,593
2024-01-25	15.460	16.350	15.270	16.280	15.968	1,373,728
2024-01-24	15.340	15.610	14.720	15.310	15.016	1,645,453
2024-01-23	15.780	15.780	15.120	15.290	14.997	1,552,700

← NewerPage 11 of 21 · 1,212 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.