Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	81.320	85.030	76.000	80.010	80.010	3,557,760
2026-07-16	84.400	86.060	81.200	82.090	82.090	1,932,874
2026-07-15	90.110	90.980	84.000	84.600	84.600	2,624,706
2026-07-14	83.160	88.490	76.020	88.380	88.380	3,530,235
2026-07-13	88.000	89.490	80.040	81.880	81.880	3,450,971
2026-07-10	92.300	94.990	86.400	86.890	86.890	3,129,437
2026-07-09	83.000	93.750	82.660	92.000	92.000	4,477,085
2026-07-08	88.740	89.810	72.000	85.410	85.410	8,522,992
2026-07-07	89.760	93.760	86.000	87.000	87.000	4,590,198
2026-07-06	113.22	114.98	89.760	89.760	89.760	7,428,126
2026-07-03	106.99	118.50	106.50	112.20	112.20	6,662,295
2026-07-02	101.97	112.00	99.000	105.28	105.28	7,364,041
2026-07-01	105.10	115.01	103.05	112.00	112.00	7,824,429
2026-06-30	100.00	107.75	94.010	107.00	107.00	8,319,122
2026-06-29	98.700	100.88	90.500	97.970	97.970	7,601,428
2026-06-26	92.480	98.000	91.500	94.000	94.000	8,590,295
2026-06-25	73.430	88.730	72.040	88.730	88.730	8,583,291
2026-06-24	68.780	73.980	66.660	73.940	73.940	5,906,538
2026-06-23	66.880	73.800	66.050	69.790	69.790	6,284,255
2026-06-22	65.780	68.000	63.500	67.330	67.330	6,054,507
2026-06-18	64.130	69.000	62.460	65.770	65.770	8,208,428
2026-06-17	58.060	62.900	56.550	62.460	62.460	7,520,601
2026-06-16	49.000	57.390	49.000	56.920	56.920	9,399,715
2026-06-15	48.500	50.380	48.030	49.440	49.440	7,288,148
2026-06-12	48.330	50.550	46.540	48.410	48.410	5,347,420
2026-06-11	47.020	50.330	46.990	48.690	48.690	6,276,733
2026-06-10	44.180	49.000	43.310	48.100	48.100	8,715,122
2026-06-09	44.160	44.510	42.020	43.400	43.400	3,061,856
2026-06-08	43.000	45.530	42.510	43.380	43.380	5,616,773
2026-06-05	43.500	44.990	42.500	44.500	44.500	4,279,039
2026-06-04	42.250	44.880	41.880	44.270	44.270	4,471,531
2026-06-03	40.800	43.970	40.120	42.880	42.880	4,573,839
2026-06-02	40.000	40.970	39.030	40.750	40.750	3,451,273
2026-06-01	40.320	42.550	40.000	40.300	40.300	4,703,891
2026-05-29	40.100	41.210	39.320	40.300	40.300	4,511,600
2026-05-28	40.610	40.960	38.660	40.020	40.020	4,584,953
2026-05-27	41.220	41.220	38.680	39.810	39.810	6,206,697
2026-05-26	38.890	46.500	38.010	41.500	41.500	7,061,248
2026-05-25	40.110	40.110	36.500	38.780	38.780	6,596,390
2026-05-22	35.150	38.290	34.780	36.910	36.910	5,660,998
2026-05-21	35.830	37.500	34.590	35.110	35.110	5,579,835
2026-05-20	35.670	36.260	34.990	35.830	35.830	2,340,256
2026-05-19	34.000	36.280	34.000	35.740	35.740	4,682,846
2026-05-18	35.000	36.000	34.500	34.560	34.560	4,898,371
2026-05-15	35.290	36.130	34.360	35.630	35.630	5,372,859
2026-05-14	35.970	36.610	34.920	35.290	35.290	3,518,326
2026-05-13	36.480	36.480	35.320	36.010	36.010	4,090,508
2026-05-12	36.030	36.880	35.260	36.450	36.450	4,515,141
2026-05-11	35.960	37.070	35.400	36.380	36.380	4,560,511
2026-05-08	36.060	36.630	35.320	35.980	35.980	5,709,495
2026-05-07	34.350	35.790	33.720	35.350	35.350	8,142,180
2026-05-06	33.260	34.350	32.360	34.120	34.120	6,358,083
2026-04-30	31.350	33.040	31.040	32.500	32.500	7,896,989
2026-04-29	28.500	31.550	28.410	31.270	31.270	11,132,985
2026-04-28	26.200	29.570	25.800	28.360	28.360	11,648,523
2026-04-27	27.520	27.680	26.490	26.550	26.550	1,916,262
2026-04-24	27.300	27.780	27.000	27.530	27.530	1,698,979
2026-04-23	27.770	27.890	26.760	27.460	27.460	2,387,344
2026-04-22	28.100	28.180	27.560	27.740	27.740	2,448,957
2026-04-21	27.190	27.870	26.780	27.740	27.740	3,208,375

← NewerPage 2 of 5 · 242 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.