Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.000	22.280	21.780	21.920	16.447	1,756,155
2022-11-01	21.010	21.990	21.010	21.920	16.447	2,992,145
2022-10-31	22.220	22.800	20.860	21.190	15.899	4,759,432
2022-10-28	25.490	25.800	24.750	25.410	19.065	1,233,516
2022-10-27	25.750	26.340	25.360	25.490	19.125	728,029
2022-10-26	25.420	26.280	25.110	25.980	19.493	1,210,641
2022-10-25	25.330	25.620	24.500	25.100	18.833	1,082,169
2022-10-24	25.900	26.200	25.300	25.400	19.058	759,622
2022-10-21	25.380	26.330	25.370	25.810	19.365	885,926
2022-10-20	25.270	25.710	25.170	25.430	19.080	536,898
2022-10-19	25.700	26.170	25.350	25.500	19.133	818,681
2022-10-18	25.560	25.990	25.360	25.800	19.358	706,431
2022-10-17	24.840	25.820	24.510	25.800	19.358	834,089
2022-10-14	24.400	25.300	24.380	25.140	18.863	831,883
2022-10-13	23.600	24.640	23.560	24.280	18.217	567,518
2022-10-12	23.250	23.990	22.820	23.900	17.932	528,847
2022-10-11	23.120	23.590	22.930	23.410	17.565	407,158
2022-10-10	23.250	23.600	22.860	23.180	17.392	935,702
2022-09-30	24.020	24.350	23.200	23.250	17.445	846,280
2022-09-29	24.220	24.540	23.900	24.020	18.022	726,354
2022-09-28	24.560	24.820	23.780	23.780	17.842	706,698
2022-09-27	24.440	25.000	24.080	24.900	18.683	1,052,745
2022-09-26	23.950	24.680	23.560	24.080	18.067	1,025,827
2022-09-23	25.140	25.140	24.050	24.210	18.165	978,021
2022-09-22	24.690	25.690	24.560	24.930	18.705	849,680
2022-09-21	25.020	25.130	24.680	24.700	18.533	745,795
2022-09-20	24.460	25.140	24.350	25.120	18.848	750,422
2022-09-19	24.620	25.470	24.040	24.240	18.187	1,093,062
2022-09-16	25.600	26.050	25.100	25.100	18.833	1,104,121
2022-09-15	27.060	27.600	25.590	25.710	19.290	1,581,572
2022-09-14	26.820	27.100	26.600	27.000	20.258	760,695
2022-09-13	27.270	27.430	26.730	27.040	20.288	639,272
2022-09-09	28.000	28.100	26.920	27.100	20.333	883,676
2022-09-08	28.320	28.890	27.740	27.960	20.979	1,008,194
2022-09-07	28.200	28.930	27.920	28.320	21.249	1,240,154
2022-09-06	27.570	28.530	27.420	28.330	21.256	1,255,770
2022-09-05	27.300	28.310	27.160	27.590	20.701	1,291,031
2022-09-02	27.210	27.950	26.950	27.530	20.656	2,009,244
2022-09-01	28.000	28.770	27.120	27.420	20.573	2,265,343
2022-08-31	27.000	29.290	26.840	28.100	21.084	5,154,533
2022-08-30	26.770	26.950	26.020	26.160	19.628	914,429
2022-08-29	25.740	26.620	25.080	26.510	19.891	1,401,432
2022-08-26	26.380	26.500	25.760	25.760	19.328	886,467
2022-08-25	26.730	26.800	25.830	26.180	19.643	959,359
2022-08-24	28.140	28.140	26.360	26.360	19.778	1,631,594
2022-08-23	27.920	28.500	27.610	28.010	21.016	977,696
2022-08-22	28.470	28.740	27.590	27.910	20.941	1,876,520
2022-08-19	30.180	30.300	28.690	28.760	21.579	2,367,521
2022-08-18	29.200	30.180	28.690	29.890	22.427	1,736,022
2022-08-17	28.900	29.860	28.300	29.240	21.939	2,239,528
2022-08-16	29.500	30.590	28.730	28.820	21.624	3,191,739
2022-08-15	27.980	28.290	27.440	28.010	21.016	980,448
2022-08-12	28.070	28.790	27.840	27.850	20.896	1,128,597
2022-08-11	28.740	28.880	28.150	28.270	21.211	1,045,768
2022-08-10	27.500	28.720	27.500	28.540	21.414	1,526,621
2022-08-09	27.600	27.890	27.310	27.610	20.716	869,260
2022-08-08	27.480	27.500	27.020	27.460	20.603	841,404
2022-08-05	26.500	27.530	26.430	27.320	20.498	1,417,393
2022-08-04	26.290	26.560	25.850	26.400	19.808	891,922
2022-08-03	25.840	26.950	25.750	25.880	19.418	1,290,867

← NewerPage 17 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.