Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.370	27.880	26.190	27.380	27.380	7,299,950
2026-04-17	25.960	26.480	25.600	26.380	26.380	2,181,121
2026-04-16	25.960	26.540	25.620	25.900	25.900	2,497,623
2026-04-15	26.710	27.230	25.300	25.970	25.970	5,426,797
2026-04-14	27.340	27.500	26.460	26.950	26.950	3,697,178
2026-04-13	26.950	27.000	26.110	26.840	26.840	2,494,044
2026-04-10	28.200	28.270	26.900	27.090	27.090	4,639,060
2026-04-09	27.400	29.440	27.080	27.380	27.380	8,883,742
2026-04-08	25.360	28.460	24.990	27.430	27.430	8,426,481
2026-04-07	25.240	25.240	24.560	24.990	24.990	1,227,788
2026-04-03	25.150	25.990	25.000	25.120	25.120	1,468,134
2026-04-02	25.920	25.990	25.050	25.300	25.300	1,060,406
2026-04-01	25.810	26.150	25.630	25.990	25.990	1,146,194
2026-03-31	26.010	26.280	25.130	25.220	25.220	1,272,148
2026-03-30	25.560	26.180	25.070	26.160	26.160	1,162,923
2026-03-27	25.870	26.480	25.850	26.040	26.040	909,342
2026-03-26	26.280	26.670	25.560	26.170	26.170	1,239,351
2026-03-25	26.220	26.550	25.850	26.050	26.050	1,380,705
2026-03-24	25.030	25.500	24.300	25.480	25.480	1,450,225
2026-03-23	25.650	25.990	24.400	24.490	24.490	2,130,896
2026-03-20	26.760	27.400	26.000	26.000	26.000	1,488,596
2026-03-19	27.950	27.950	26.600	26.630	26.630	1,882,308
2026-03-18	27.970	28.300	27.170	28.160	28.160	1,327,055
2026-03-17	27.790	28.400	27.220	27.590	27.590	1,453,173
2026-03-16	27.300	27.990	27.130	27.900	27.900	1,784,539
2026-03-13	27.950	28.200	27.310	27.410	27.410	1,665,666
2026-03-12	29.020	29.210	27.830	27.950	27.950	2,315,055
2026-03-11	29.800	30.140	28.850	29.020	29.020	2,769,772
2026-03-10	28.790	29.760	28.790	29.660	29.660	2,143,302
2026-03-09	28.830	29.470	27.970	28.790	28.790	2,892,408
2026-03-06	28.450	29.300	28.150	29.070	29.070	2,356,584
2026-03-05	28.450	28.630	27.900	28.450	28.450	2,200,553
2026-03-04	28.030	29.000	27.700	28.010	28.010	2,803,035
2026-03-03	29.160	29.160	27.910	28.470	28.470	3,783,599
2026-03-02	29.550	30.140	28.610	28.850	28.850	6,305,064
2026-02-27	27.170	30.790	26.900	30.290	30.290	9,060,170
2026-02-26	27.200	27.700	27.000	27.270	27.270	2,645,294
2026-02-25	27.010	27.880	26.680	27.290	27.290	2,225,013
2026-02-24	26.280	27.250	26.170	26.900	26.900	2,542,370
2026-02-13	25.650	27.160	25.650	26.240	26.240	2,915,913
2026-02-12	25.600	26.660	25.160	25.790	25.790	2,823,017
2026-02-11	26.340	26.420	25.540	25.620	25.620	2,410,393
2026-02-10	26.350	26.390	25.900	26.210	26.210	1,501,621
2026-02-09	26.110	26.780	25.650	26.250	26.250	2,777,761
2026-02-06	25.140	25.960	25.080	25.630	25.630	1,515,666
2026-02-05	26.570	26.570	25.380	25.420	25.420	1,955,654
2026-02-04	25.950	27.100	25.730	26.500	26.500	2,826,589
2026-02-03	25.200	26.280	25.200	26.100	26.100	2,661,868
2026-02-02	25.400	25.880	24.840	25.160	25.160	1,986,202
2026-01-30	24.770	25.830	24.770	25.630	25.630	1,491,242
2026-01-29	26.140	26.170	25.200	25.300	25.300	1,555,598
2026-01-28	26.360	26.640	25.730	25.930	25.930	1,610,468
2026-01-27	26.020	26.600	25.100	26.370	26.370	2,296,914
2026-01-26	28.270	28.270	25.710	26.230	26.230	3,851,266
2026-01-23	26.930	28.410	26.930	27.970	27.970	3,708,765
2026-01-22	26.360	27.250	25.890	26.930	26.930	2,737,558
2026-01-21	25.430	26.430	24.800	26.300	26.300	2,804,550
2026-01-20	25.750	25.830	24.870	25.310	25.310	2,646,338
2026-01-19	25.970	26.300	25.310	25.630	25.630	1,570,857
2026-01-16	25.660	26.600	25.250	25.800	25.800	1,524,887

← NewerPage 3 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.