Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.550	23.900	23.370	23.650	17.745	882,156
2023-02-01	23.330	23.580	23.150	23.560	17.677	774,341
2023-01-31	22.900	23.230	22.810	23.200	17.407	429,091
2023-01-30	22.910	23.190	22.800	23.040	17.287	680,992
2023-01-20	22.500	22.730	22.460	22.600	16.957	465,556
2023-01-19	22.300	22.580	22.110	22.550	16.919	424,352
2023-01-18	22.250	22.440	22.200	22.350	16.769	481,872
2023-01-17	22.280	22.600	22.160	22.310	16.739	555,219
2023-01-16	21.670	22.280	21.670	22.160	16.627	790,835
2023-01-13	21.580	21.750	21.510	21.710	16.289	333,508
2023-01-12	21.850	21.850	21.400	21.540	16.162	433,568
2023-01-11	22.000	22.050	21.560	21.630	16.229	495,887
2023-01-10	22.200	22.200	21.850	21.880	16.417	461,076
2023-01-09	22.180	22.360	22.050	22.160	16.627	533,020
2023-01-06	22.010	22.340	21.870	22.060	16.552	628,882
2023-01-05	22.250	22.250	21.880	22.060	16.552	616,406
2023-01-04	21.910	22.180	21.750	22.040	16.537	622,302
2023-01-03	21.540	22.100	21.370	21.930	16.454	605,699
2022-12-30	21.350	21.560	21.120	21.440	16.087	570,170
2022-12-29	21.530	21.610	21.210	21.320	15.997	581,309
2022-12-28	22.010	22.040	21.590	21.630	16.229	703,713
2022-12-27	22.220	22.470	21.800	22.350	16.769	577,785
2022-12-26	21.680	22.110	21.680	22.110	16.589	670,226
2022-12-23	21.850	21.920	21.400	21.680	16.267	1,044,345
2022-12-22	22.650	22.670	21.710	21.990	16.499	1,083,015
2022-12-21	23.000	23.150	22.470	22.510	16.889	977,018
2022-12-20	23.270	23.460	22.850	22.900	17.182	997,527
2022-12-19	24.270	24.330	23.200	23.420	17.572	1,881,612
2022-12-16	24.640	26.400	24.000	24.090	18.075	3,611,778
2022-12-15	25.240	25.480	24.390	24.570	18.435	2,106,408
2022-12-14	25.300	25.790	24.800	25.450	19.095	1,798,236
2022-12-13	24.410	26.490	24.410	25.210	18.915	3,323,654
2022-12-12	24.150	24.730	23.500	24.610	18.465	2,011,159
2022-12-09	23.800	25.870	23.790	24.100	18.082	3,668,780
2022-12-08	23.330	23.720	22.920	23.580	17.692	1,758,387
2022-12-07	22.940	23.830	22.810	23.200	17.407	1,959,761
2022-12-06	22.830	23.080	22.700	22.810	17.115	671,225
2022-12-05	23.230	23.230	22.810	22.920	17.197	625,608
2022-12-02	22.740	22.980	22.520	22.880	17.167	901,758
2022-12-01	22.970	23.030	22.620	22.690	17.024	772,382
2022-11-30	22.730	22.760	22.500	22.620	16.972	507,521
2022-11-29	22.210	22.750	22.200	22.670	17.009	819,679
2022-11-28	22.480	22.550	22.000	22.120	16.597	798,331
2022-11-25	22.880	22.880	22.390	22.480	16.867	669,251
2022-11-24	22.690	22.880	22.450	22.730	17.054	598,222
2022-11-23	22.880	22.880	22.140	22.460	16.852	819,061
2022-11-22	22.960	23.390	22.660	22.730	17.054	975,208
2022-11-21	22.830	23.140	22.680	23.110	17.340	868,979
2022-11-18	23.190	23.380	22.740	22.840	17.137	935,633
2022-11-17	22.940	23.180	22.750	23.130	17.355	919,271
2022-11-16	22.910	23.130	22.710	22.910	17.190	950,735
2022-11-15	22.640	22.990	22.450	22.900	17.182	1,121,767
2022-11-14	22.490	22.800	22.350	22.460	16.852	837,552
2022-11-11	22.850	22.880	22.390	22.430	16.829	1,140,712
2022-11-10	22.700	22.750	22.340	22.360	16.777	1,221,742
2022-11-09	22.890	22.960	22.650	22.720	17.047	762,790
2022-11-08	23.090	23.450	22.640	22.850	17.144	1,312,689
2022-11-07	22.580	23.780	22.510	23.090	17.325	1,877,890
2022-11-04	22.650	22.990	22.550	22.580	16.942	1,635,996
2022-11-03	21.820	22.540	21.720	22.340	16.762	1,546,944

← NewerPage 16 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.