Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.000	23.310	22.950	23.010	17.167	388,817
2022-05-06	23.070	23.540	22.650	23.010	17.167	357,333
2022-05-05	22.040	23.550	22.010	23.380	17.443	728,503
2022-04-29	21.170	22.490	20.750	22.290	16.630	677,279
2022-04-28	20.890	21.400	20.700	20.920	15.608	544,805
2022-04-27	20.000	21.100	19.660	20.890	15.585	667,058
2022-04-26	21.000	21.210	19.990	20.240	15.100	972,595
2022-04-25	23.170	23.170	21.220	21.230	15.839	732,004
2022-04-22	24.180	24.180	23.260	23.700	17.682	384,640
2022-04-21	24.950	25.220	24.100	24.160	18.025	555,418
2022-04-20	25.600	25.680	24.610	24.690	18.420	597,971
2022-04-19	25.660	26.040	25.320	25.460	18.995	528,767
2022-04-18	25.900	26.050	25.320	25.660	19.144	505,384
2022-04-15	25.720	26.090	25.180	25.820	19.263	511,622
2022-04-14	25.700	26.090	25.600	25.720	19.189	420,271
2022-04-13	25.880	26.220	25.390	25.650	19.137	726,169
2022-04-12	25.910	26.720	24.550	26.100	19.472	1,668,936
2022-04-11	27.700	27.700	25.720	25.910	19.331	1,417,179
2022-04-08	26.900	29.280	25.880	27.820	20.756	2,178,753
2022-04-07	27.550	27.550	26.680	26.680	19.905	469,229
2022-04-06	27.400	27.900	27.320	27.550	20.554	369,213
2022-04-01	27.680	27.840	27.310	27.320	20.383	394,435
2022-03-31	27.830	28.130	27.480	27.680	20.651	471,478
2022-03-30	27.890	27.940	27.350	27.830	20.763	409,672
2022-03-29	27.480	27.890	27.110	27.540	20.547	482,452
2022-03-28	27.880	27.970	26.940	27.430	20.465	500,176
2022-03-25	28.090	28.490	27.620	27.740	20.696	488,948
2022-03-24	27.910	28.140	27.530	27.860	20.785	480,164
2022-03-23	28.130	28.290	27.880	27.980	20.875	371,699
2022-03-22	28.300	28.300	27.700	27.880	20.800	587,620
2022-03-21	27.880	28.500	27.780	28.300	21.114	724,493
2022-03-18	27.510	28.190	27.260	27.800	20.741	920,640
2022-03-17	26.760	27.980	26.520	27.550	20.554	1,359,338
2022-03-16	26.410	27.150	25.480	26.600	19.845	1,800,696
2022-03-15	28.000	28.010	26.330	26.410	19.704	1,103,853
2022-03-14	29.200	29.200	28.110	28.110	20.972	867,798
2022-03-11	29.530	29.530	28.080	29.300	21.860	1,281,811
2022-03-10	30.200	30.280	29.550	29.580	22.069	519,595
2022-03-09	31.000	31.000	28.910	29.450	21.972	948,853
2022-03-08	31.200	31.480	30.440	30.670	22.882	764,502
2022-03-07	31.550	31.830	31.030	31.170	23.255	718,468
2022-03-04	31.790	32.130	31.550	31.700	23.650	679,608
2022-03-03	32.810	33.000	31.790	31.790	23.717	1,529,418
2022-03-02	33.020	33.020	32.480	32.600	24.322	793,860
2022-03-01	32.990	33.470	32.690	33.040	24.650	795,650
2022-02-28	33.000	33.000	31.820	32.660	24.367	1,052,443
2022-02-25	32.880	33.310	32.580	32.860	24.516	826,300
2022-02-24	33.880	34.140	32.210	32.610	24.329	1,481,990
2022-02-23	32.750	34.550	32.550	34.140	25.471	1,484,455
2022-02-22	33.350	33.350	32.420	32.550	24.285	701,082
2022-02-21	33.030	33.670	33.000	33.580	25.053	471,970
2022-02-18	33.330	33.430	32.870	33.300	24.844	614,408
2022-02-17	33.280	34.310	33.180	33.540	25.023	753,361
2022-02-16	32.490	33.780	32.490	33.470	24.971	730,354
2022-02-15	33.000	33.000	32.050	32.380	24.158	553,025
2022-02-14	32.200	32.930	32.180	32.560	24.292	581,551
2022-02-11	34.700	34.700	32.200	32.750	24.434	1,529,801
2022-02-10	35.150	35.500	34.580	34.780	25.948	530,058
2022-02-09	34.680	35.640	34.580	35.140	26.217	762,879
2022-02-08	34.110	34.670	33.880	34.670	25.866	445,942

← NewerPage 19 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.