Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.890	17.550	16.890	17.470	17.135	790,844
2023-10-26	17.000	17.150	16.750	16.970	16.645	543,862
2023-10-25	17.060	17.230	16.980	17.170	16.841	514,732
2023-10-24	16.210	17.060	16.210	17.060	16.733	962,309
2023-10-23	16.700	16.700	16.070	16.130	15.821	675,216
2023-10-20	16.920	16.990	16.600	16.680	16.360	536,771
2023-10-19	16.710	17.140	16.660	16.730	16.409	601,089
2023-10-18	17.160	17.160	16.780	16.790	16.468	377,024
2023-10-17	17.030	17.130	16.880	17.080	16.753	518,975
2023-10-16	17.090	17.320	16.900	17.040	16.713	720,032
2023-10-13	17.270	17.270	17.000	17.090	16.762	512,369
2023-10-12	17.340	17.450	17.120	17.360	17.027	610,768
2023-10-11	17.160	17.450	17.080	17.300	16.968	531,353
2023-10-10	17.590	17.590	17.110	17.170	16.841	668,455
2023-10-09	17.760	17.760	17.300	17.410	17.076	788,563
2023-09-28	17.440	17.700	17.440	17.640	17.302	589,665
2023-09-27	17.460	17.760	17.440	17.500	17.164	525,541
2023-09-26	17.680	17.870	17.400	17.470	17.135	522,954
2023-09-25	17.900	18.060	17.710	17.820	17.478	431,755
2023-09-22	17.580	18.000	17.400	18.000	17.655	592,555
2023-09-21	17.600	17.830	17.540	17.610	17.272	453,638
2023-09-20	17.780	17.940	17.680	17.710	17.370	381,129
2023-09-19	18.280	18.280	17.730	17.780	17.439	427,679
2023-09-18	17.700	18.290	17.550	18.100	17.753	694,755
2023-09-15	18.020	18.030	17.600	17.890	17.547	560,433
2023-09-14	17.560	18.190	17.560	17.820	17.478	609,430
2023-09-13	18.200	18.220	17.790	17.930	17.586	521,341
2023-09-12	18.150	18.240	18.020	18.090	17.743	550,987
2023-09-11	18.000	18.350	17.880	18.240	17.890	867,736
2023-09-08	18.000	18.250	17.800	18.100	17.753	741,133
2023-09-07	18.300	18.480	17.970	18.040	17.694	649,200
2023-09-06	18.190	18.380	18.110	18.300	17.949	557,632
2023-09-05	18.300	18.360	18.100	18.190	17.841	550,074
2023-09-04	18.330	18.420	18.120	18.300	17.949	742,149
2023-09-01	18.330	18.380	18.100	18.240	17.890	813,389
2023-08-31	18.200	18.420	18.130	18.230	17.880	785,379
2023-08-30	17.830	18.550	17.830	18.230	17.880	1,743,301
2023-08-29	16.820	18.080	16.820	17.870	17.527	1,605,912
2023-08-28	17.680	17.680	16.940	17.010	16.684	1,040,638
2023-08-25	17.120	17.370	16.910	16.960	16.635	619,013
2023-08-24	17.240	17.390	16.940	17.210	16.880	431,093
2023-08-23	17.720	17.720	17.200	17.240	16.909	570,843
2023-08-22	17.830	18.070	17.310	17.550	17.214	936,103
2023-08-21	18.260	18.260	17.810	17.840	17.498	630,063
2023-08-18	17.760	18.400	17.760	18.010	17.665	963,499
2023-08-17	17.630	17.920	17.380	17.880	17.537	555,941
2023-08-16	17.650	17.990	17.540	17.620	17.282	561,320
2023-08-15	17.500	17.800	17.450	17.770	17.429	698,995
2023-08-14	17.800	17.890	17.440	17.640	17.302	603,226
2023-08-11	18.110	18.230	17.820	17.890	17.547	636,527
2023-08-10	17.840	18.250	17.840	18.110	17.763	560,536
2023-08-09	17.820	18.340	17.800	17.900	17.557	693,272
2023-08-08	18.020	18.180	17.820	18.040	17.694	581,913
2023-08-07	18.590	18.610	18.030	18.050	17.704	1,052,501
2023-08-04	18.800	18.800	18.560	18.600	18.243	1,415,181
2023-08-03	19.120	19.190	18.560	18.620	18.263	1,637,593
2023-08-02	18.990	19.340	18.710	19.180	18.812	2,402,692
2023-08-01	18.490	18.720	18.450	18.660	18.302	708,077
2023-07-31	18.620	18.890	18.490	18.630	18.273	874,582
2023-07-28	18.500	18.670	18.200	18.610	18.253	838,127

← NewerPage 13 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.