Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.680	23.970	23.480	23.580	17.692	533,317
2023-04-26	23.140	23.800	23.000	23.700	17.782	641,101
2023-04-25	23.580	23.700	22.800	23.230	17.430	1,088,441
2023-04-24	23.970	23.970	23.330	23.580	17.692	991,789
2023-04-21	24.600	24.890	23.720	23.950	17.970	1,625,033
2023-04-20	25.600	25.610	24.610	24.670	18.510	1,327,010
2023-04-19	25.800	25.990	25.310	25.690	19.275	1,301,849
2023-04-18	25.330	25.950	25.250	25.920	19.448	1,358,749
2023-04-17	25.110	25.470	25.000	25.330	19.005	1,183,592
2023-04-14	25.210	25.570	24.550	25.120	18.848	867,802
2023-04-13	25.190	25.660	24.880	25.020	18.773	852,519
2023-04-12	24.800	25.550	24.620	25.250	18.945	1,249,004
2023-04-11	24.510	24.790	24.280	24.670	18.510	731,087
2023-04-10	25.320	25.320	24.440	24.520	18.397	1,520,444
2023-04-07	24.770	25.320	24.700	25.260	18.953	1,120,901
2023-04-06	24.720	24.870	24.260	24.730	18.555	1,132,322
2023-04-04	25.770	25.770	24.690	24.750	18.570	1,487,850
2023-04-03	25.370	25.900	25.200	25.690	19.275	1,069,559
2023-03-31	25.430	25.760	25.300	25.500	19.133	1,073,139
2023-03-30	25.100	25.610	24.750	25.530	19.155	1,465,036
2023-03-29	25.020	25.270	24.720	25.010	18.765	1,288,206
2023-03-28	24.900	25.150	24.600	24.780	18.593	1,420,430
2023-03-27	25.950	26.280	24.840	25.050	18.795	2,045,797
2023-03-24	25.390	26.660	25.380	26.000	19.508	2,203,418
2023-03-23	25.380	25.500	25.140	25.360	19.028	815,250
2023-03-22	25.530	25.960	25.200	25.320	18.998	1,038,670
2023-03-21	25.080	25.500	24.860	25.400	19.058	877,533
2023-03-20	25.000	25.330	24.510	24.990	18.750	1,321,920
2023-03-17	24.920	25.300	24.770	24.900	18.683	1,264,911
2023-03-16	24.970	25.200	24.480	24.610	18.465	1,033,601
2023-03-15	25.300	25.600	25.000	25.360	19.028	1,314,588
2023-03-14	25.500	25.680	24.500	25.000	18.758	1,639,887
2023-03-13	25.700	25.880	25.380	25.450	19.095	1,006,795
2023-03-10	26.130	26.130	25.460	25.540	19.163	1,037,806
2023-03-09	26.300	26.400	25.950	26.130	19.605	1,370,492
2023-03-08	25.910	26.130	25.500	26.010	19.515	1,820,718
2023-03-07	27.150	27.150	25.620	25.720	19.298	2,058,102
2023-03-06	27.270	27.270	26.600	26.980	20.243	1,287,210
2023-03-03	27.000	27.380	26.760	27.220	20.423	1,723,226
2023-03-02	27.820	28.220	26.920	27.050	20.296	2,272,706
2023-03-01	28.720	28.890	27.750	28.180	21.144	2,877,199
2023-02-28	27.510	28.600	27.300	28.120	21.099	2,431,873
2023-02-27	26.650	28.090	26.650	27.540	20.663	3,927,043
2023-02-24	26.660	26.900	26.530	26.720	20.048	1,980,940
2023-02-23	27.240	27.360	26.400	26.870	20.161	3,635,672
2023-02-22	27.530	27.890	27.100	27.370	20.536	3,191,956
2023-02-21	28.470	29.400	27.360	27.800	20.858	4,911,268
2023-02-20	28.620	28.800	27.500	28.000	21.009	4,253,730
2023-02-17	30.020	30.360	28.010	28.010	21.016	7,449,828
2023-02-16	29.770	31.970	29.770	30.020	22.524	10,344,965
2023-02-15	29.310	31.180	29.190	29.500	22.134	8,796,041
2023-02-14	27.790	29.950	27.790	29.110	21.841	9,456,569
2023-02-13	24.250	27.740	24.250	26.830	20.131	7,110,274
2023-02-10	24.380	24.590	24.040	24.360	18.277	1,019,254
2023-02-09	23.730	24.530	23.700	24.400	18.307	1,403,269
2023-02-08	23.870	23.950	23.660	23.680	17.767	592,512
2023-02-07	23.640	23.920	23.490	23.900	17.932	848,226
2023-02-06	23.940	23.940	23.410	23.620	17.722	1,177,792
2023-02-03	23.600	23.940	23.310	23.940	17.962	1,357,762
2023-02-02	23.550	23.900	23.370	23.650	17.745	882,156

← NewerPage 15 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.