Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.640	18.870	18.340	18.420	18.067	860,732
2023-07-26	18.490	18.970	18.430	18.790	18.430	955,806
2023-07-25	18.400	18.570	18.260	18.520	18.165	633,649
2023-07-24	18.320	18.350	18.050	18.310	17.959	370,955
2023-07-21	18.450	18.530	18.210	18.260	17.910	501,848
2023-07-20	18.600	18.740	18.380	18.430	18.077	734,494
2023-07-19	18.510	18.670	18.340	18.500	18.145	558,803
2023-07-18	18.490	18.710	18.360	18.570	18.214	744,716
2023-07-17	18.470	18.630	18.250	18.490	18.135	749,692
2023-07-14	18.540	18.590	18.340	18.490	18.135	588,862
2023-07-13	18.420	18.540	18.280	18.450	18.096	488,481
2023-07-12	18.430	18.600	18.220	18.260	17.910	609,503
2023-07-11	18.200	18.380	18.090	18.350	17.998	542,859
2023-07-10	18.340	18.350	18.050	18.090	17.743	464,974
2023-07-07	18.400	18.440	18.200	18.220	17.871	593,840
2023-07-06	18.190	18.520	18.000	18.450	18.096	707,035
2023-07-05	18.400	18.550	18.100	18.310	17.959	877,263
2023-07-04	18.180	18.460	18.000	18.250	17.900	872,144
2023-07-03	18.130	18.490	18.010	18.190	17.841	1,084,838
2023-06-30	18.120	18.440	18.050	18.130	17.782	1,160,180
2023-06-29	17.760	18.350	17.600	18.120	17.773	1,316,665
2023-06-28	17.450	17.770	17.190	17.700	17.361	610,018
2023-06-27	17.000	17.480	16.810	17.420	17.086	716,066
2023-06-26	17.360	17.640	16.980	17.020	16.694	870,446
2023-06-21	17.600	17.930	17.330	17.360	17.027	636,475
2023-06-20	17.750	17.950	17.700	17.720	17.380	718,527
2023-06-19	17.880	17.980	17.670	17.810	17.469	850,693
2023-06-16	17.770	17.980	17.660	17.830	17.488	817,879
2023-06-15	17.500	17.770	17.340	17.660	17.321	463,540
2023-06-14	17.720	17.850	17.460	17.520	17.184	663,992
2023-06-13	17.720	18.000	17.700	17.730	17.390	530,994
2023-06-12	17.340	17.910	17.170	17.800	17.459	770,341
2023-06-09	17.480	17.720	17.320	17.440	17.106	627,491
2023-06-08	17.560	17.990	17.560	17.660	17.321	904,714
2023-06-07	17.410	18.000	17.410	17.650	17.312	1,008,159
2023-06-06	23.850	24.500	23.480	23.480	17.617	969,861
2023-06-05	24.200	24.210	23.700	24.040	18.037	1,163,575
2023-06-02	24.000	24.480	23.830	24.050	18.045	1,622,033
2023-06-01	23.720	24.650	23.110	24.140	18.112	2,248,272
2023-05-31	23.470	23.580	23.210	23.380	17.542	798,228
2023-05-30	23.680	23.800	23.250	23.400	17.557	817,511
2023-05-29	24.200	24.200	23.490	23.630	17.730	1,074,018
2023-05-26	24.000	24.200	23.720	23.960	17.977	411,145
2023-05-25	24.080	24.280	23.710	24.000	18.007	601,972
2023-05-24	23.850	24.290	23.680	24.070	18.060	371,250
2023-05-23	24.200	24.440	23.990	24.000	18.007	503,977
2023-05-22	23.880	24.380	23.680	24.290	18.225	986,537
2023-05-19	23.590	23.930	23.420	23.830	17.880	571,902
2023-05-18	23.420	23.700	23.340	23.530	17.655	636,295
2023-05-17	23.000	23.600	22.930	23.420	17.572	800,456
2023-05-16	23.290	23.430	22.900	23.150	17.370	759,990
2023-05-15	22.860	23.250	22.860	23.160	17.377	467,521
2023-05-12	23.300	23.400	22.820	22.860	17.152	522,393
2023-05-11	22.870	23.290	22.790	22.980	17.242	667,570
2023-05-10	22.540	22.970	22.370	22.710	17.039	568,282
2023-05-09	23.050	23.150	22.520	22.520	16.897	1,206,787
2023-05-08	22.810	23.320	22.810	23.210	17.415	628,479
2023-05-05	23.430	23.510	22.840	22.890	17.174	813,577
2023-05-04	23.720	23.870	23.410	23.540	17.662	701,871
2023-04-28	23.580	23.970	23.450	23.670	17.760	636,135

← NewerPage 14 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.