Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.010	35.670	34.110	34.270	25.568	786,815
2022-01-28	34.720	35.490	34.000	34.980	26.097	740,893
2022-01-27	36.000	36.140	34.440	34.790	25.956	908,828
2022-01-26	35.190	36.050	35.190	35.640	26.590	709,528
2022-01-25	37.000	37.290	34.720	35.340	26.366	1,509,145
2022-01-24	36.200	37.690	36.000	37.000	27.604	1,254,645
2022-01-21	35.850	36.570	35.580	36.150	26.970	1,099,582
2022-01-20	37.390	37.600	36.040	36.050	26.896	1,876,737
2022-01-19	38.370	38.790	37.010	37.400	27.903	1,888,510
2022-01-18	39.560	39.650	38.120	38.390	28.642	1,888,476
2022-01-17	39.000	40.270	38.240	39.640	29.574	1,527,431
2022-01-14	40.000	40.900	39.200	39.200	29.246	1,638,529
2022-01-13	40.280	41.300	39.840	40.250	30.029	1,668,752
2022-01-12	39.300	40.900	39.000	40.750	30.402	2,473,368
2022-01-11	40.000	41.650	38.810	38.890	29.015	3,846,554
2022-01-10	41.130	41.130	38.850	39.260	29.291	2,461,920
2022-01-07	43.830	43.920	40.400	40.500	30.216	3,671,213
2022-01-06	44.670	44.670	42.120	44.310	33.058	2,663,791
2022-01-05	46.510	48.510	44.250	44.670	33.327	2,662,303
2022-01-04	47.390	47.990	45.000	46.990	35.058	3,744,802
2021-12-31	45.890	49.480	45.700	46.950	35.028	7,530,764
2021-12-30	39.940	45.120	38.700	45.120	33.663	7,490,126
2021-12-29	37.810	38.400	37.350	37.600	28.052	1,388,435
2021-12-28	39.200	39.760	36.980	37.670	28.104	2,153,504
2021-12-27	40.110	40.500	38.100	39.180	29.231	2,532,225
2021-12-24	39.000	42.200	38.300	40.560	30.260	4,269,603
2021-12-23	36.800	38.580	36.520	38.100	28.425	2,567,990
2021-12-22	36.360	37.470	35.960	36.750	27.418	1,898,166
2021-12-21	36.360	36.520	35.860	35.940	26.814	1,336,630
2021-12-20	36.530	37.000	36.130	36.350	27.120	1,619,133
2021-12-17	37.930	38.280	37.250	37.320	27.843	1,575,528
2021-12-16	39.200	39.800	37.580	37.820	28.216	2,663,767
2021-12-15	42.000	42.000	38.610	39.240	29.276	3,713,843
2021-12-14	43.000	43.620	41.510	42.400	31.633	1,953,898
2021-12-13	42.000	43.490	40.010	42.900	32.006	3,031,792
2021-12-10	41.900	43.120	41.080	42.000	31.335	2,527,699
2021-12-09	44.010	46.500	42.500	42.840	31.961	3,599,884
2021-12-08	42.100	46.000	41.500	44.050	32.864	4,433,115
2021-12-07	40.300	42.700	40.300	41.150	30.701	3,251,001
2021-12-06	38.810	42.850	38.600	41.150	30.701	5,901,504
2021-12-03	38.700	39.850	37.300	39.120	29.186	3,850,587
2021-12-02	37.400	38.500	36.750	38.070	28.403	2,689,676
2021-12-01	36.290	37.750	36.290	37.590	28.045	1,710,872
2021-11-30	36.520	37.390	36.120	36.480	27.216	1,491,543
2021-11-29	35.700	37.490	35.310	36.340	27.112	1,708,636
2021-11-26	36.050	37.120	35.800	36.010	26.866	1,729,893
2021-11-25	36.400	36.780	35.400	36.070	26.911	1,281,278
2021-11-24	35.950	36.590	35.250	36.290	27.075	1,858,494
2021-11-23	35.310	36.850	35.010	35.950	26.821	2,178,902
2021-11-22	35.760	35.800	34.940	35.400	26.411	1,804,874
2021-11-19	35.260	35.950	34.710	35.380	26.396	1,980,513
2021-11-18	33.940	35.770	33.670	35.590	26.553	3,487,572
2021-11-17	33.100	34.000	32.800	34.000	25.366	1,497,155
2021-11-16	34.000	34.020	32.880	33.100	24.695	1,766,791
2021-11-15	33.600	34.450	33.200	33.990	25.359	1,986,481
2021-11-12	33.000	33.450	32.410	33.210	24.777	1,817,475
2021-11-11	32.480	33.180	32.400	32.750	24.434	1,609,710
2021-11-10	32.760	32.760	32.150	32.610	24.329	1,625,371
2021-11-09	32.770	33.300	32.320	33.050	24.658	1,382,342
2021-11-08	32.760	33.060	32.240	32.800	24.471	1,255,312

← NewerPage 20 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.