Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.690	16.820	15.550	15.610	15.311	1,661,551
2024-01-19	17.110	17.250	16.720	16.760	16.439	1,053,639
2024-01-18	17.700	17.700	16.640	17.040	16.713	1,927,965
2024-01-17	18.060	18.140	17.450	17.470	17.135	869,011
2024-01-16	18.330	18.330	17.770	17.990	17.645	883,301
2024-01-15	18.280	18.280	18.280	18.280	17.930	0
2024-01-12	18.400	18.750	18.120	18.280	17.930	906,090
2024-01-11	18.120	18.520	18.040	18.400	18.047	811,472
2024-01-10	18.310	18.550	18.020	18.120	17.773	855,402
2024-01-09	18.190	18.640	18.190	18.360	18.008	1,128,265
2024-01-08	18.760	18.760	18.150	18.180	17.831	780,469
2024-01-05	18.870	19.040	18.520	18.630	18.273	835,385
2024-01-04	18.880	18.930	18.630	18.850	18.489	971,998
2024-01-03	19.160	19.160	18.800	18.930	18.567	1,062,942
2024-01-02	18.790	19.200	18.780	19.110	18.744	1,927,229
2023-12-29	18.660	18.830	18.360	18.740	18.381	882,783
2023-12-28	18.070	18.600	17.860	18.440	18.086	843,377
2023-12-27	18.070	18.170	17.800	18.050	17.704	873,455
2023-12-26	18.120	18.260	17.950	18.080	17.733	731,147
2023-12-25	18.020	18.420	17.980	18.080	17.733	696,744
2023-12-22	18.510	18.580	18.150	18.270	17.920	1,026,903
2023-12-21	18.340	18.580	17.980	18.470	18.116	1,219,435
2023-12-20	18.490	18.870	18.310	18.360	18.008	836,460
2023-12-19	18.380	18.650	18.110	18.580	18.224	1,067,268
2023-12-18	18.590	18.700	18.410	18.520	18.165	1,321,177
2023-12-15	18.400	18.690	18.400	18.560	18.204	980,565
2023-12-14	18.590	18.700	18.350	18.400	18.047	679,898
2023-12-13	18.460	18.750	18.330	18.590	18.234	1,084,514
2023-12-12	18.420	18.470	18.220	18.450	18.096	887,433
2023-12-11	18.270	18.530	17.820	18.320	17.969	1,250,195
2023-12-08	18.620	18.620	17.960	18.100	17.753	1,403,470
2023-12-07	18.670	18.670	18.320	18.340	17.988	1,055,258
2023-12-06	18.690	19.080	18.540	18.580	18.224	1,264,214
2023-12-05	18.680	18.980	18.500	18.510	18.155	1,052,313
2023-12-04	18.900	19.090	18.680	18.710	18.351	1,251,485
2023-12-01	19.030	19.170	18.730	18.870	18.508	1,536,444
2023-11-30	19.270	19.270	18.800	19.060	18.695	1,372,351
2023-11-29	20.160	20.160	19.180	19.250	18.881	2,899,841
2023-11-28	18.810	20.480	18.550	20.000	19.617	3,540,023
2023-11-27	18.690	18.990	18.620	18.800	18.440	810,486
2023-11-24	18.950	18.970	18.680	18.680	18.322	524,848
2023-11-23	19.000	19.030	18.730	18.960	18.596	702,332
2023-11-22	18.890	19.150	18.750	18.880	18.518	871,287
2023-11-21	18.830	19.010	18.770	18.770	18.410	687,952
2023-11-20	18.730	18.960	18.720	18.920	18.557	848,595
2023-11-17	18.580	18.820	18.580	18.730	18.371	728,995
2023-11-16	18.810	18.880	18.600	18.660	18.302	714,728
2023-11-15	18.800	18.930	18.700	18.740	18.381	609,189
2023-11-14	18.990	18.990	18.590	18.800	18.440	889,694
2023-11-13	18.370	18.950	18.290	18.920	18.557	1,477,656
2023-11-10	18.750	18.750	18.380	18.490	18.135	712,785
2023-11-09	19.010	19.010	18.450	18.600	18.243	1,347,535
2023-11-08	18.800	18.970	18.610	18.820	18.459	1,126,190
2023-11-07	18.700	18.890	18.530	18.740	18.381	1,044,884
2023-11-06	18.650	18.900	18.540	18.830	18.469	1,451,264
2023-11-03	18.190	18.640	18.190	18.570	18.214	1,436,634
2023-11-02	18.320	18.420	18.150	18.190	17.841	584,550
2023-11-01	18.270	18.400	18.120	18.380	18.028	927,734
2023-10-31	18.130	18.390	18.130	18.270	17.920	1,101,164
2023-10-30	17.250	18.270	17.250	18.160	17.812	2,542,583

← NewerPage 12 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.