Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	25.130	26.060	25.000	25.660	25.660	2,115,102
2026-01-14	26.470	26.560	25.250	25.530	25.530	3,674,628
2026-01-13	27.480	28.050	26.320	26.340	26.340	4,203,905
2026-01-12	27.770	28.420	26.020	27.500	27.500	7,142,808
2026-01-09	26.760	27.490	26.350	27.390	27.390	3,814,139
2026-01-08	24.970	27.440	24.730	26.690	26.690	4,449,433
2026-01-07	23.390	25.390	23.370	24.980	24.980	2,917,434
2026-01-06	23.000	23.480	22.810	23.430	23.430	1,762,353
2026-01-05	23.220	23.650	22.930	23.000	23.000	1,880,092
2025-12-31	23.000	23.350	22.670	23.240	23.240	1,437,377
2025-12-30	22.200	23.340	22.200	23.020	23.020	2,142,073
2025-12-29	22.220	22.660	21.810	22.480	22.480	1,553,345
2025-12-26	22.000	22.330	21.740	22.220	22.220	1,490,813
2025-12-25	21.820	22.070	21.440	22.050	22.050	1,125,343
2025-12-24	21.480	21.900	21.210	21.820	21.820	1,375,079
2025-12-23	21.230	21.640	21.100	21.480	21.480	1,199,934
2025-12-22	21.300	21.800	21.120	21.230	21.230	1,248,721
2025-12-19	21.230	21.760	21.000	21.470	21.470	1,536,764
2025-12-18	20.100	21.460	20.100	21.150	21.150	1,960,079
2025-12-17	20.080	20.990	19.880	20.440	20.440	1,514,284
2025-12-16	20.220	20.720	20.020	20.260	20.260	1,215,347
2025-12-15	20.130	21.220	20.130	20.430	20.430	1,968,419
2025-12-12	20.350	20.550	20.130	20.230	20.230	1,187,221
2025-12-11	20.880	21.300	20.110	20.270	20.270	1,762,076
2025-12-10	21.510	21.540	20.930	20.990	20.990	1,180,852
2025-12-09	22.280	22.280	21.500	21.510	21.510	1,630,717
2025-12-08	21.320	22.400	20.900	22.000	22.000	3,088,733
2025-12-05	21.100	21.200	20.700	20.900	20.900	1,893,097
2025-12-04	21.560	21.760	21.050	21.150	21.150	2,061,801
2025-12-03	22.150	22.300	21.410	21.570	21.570	1,681,280
2025-12-02	21.810	22.260	21.280	22.040	22.040	2,657,867
2025-12-01	22.990	23.300	21.460	21.750	21.750	3,616,913
2025-11-28	22.200	23.190	22.070	22.900	22.900	2,999,932
2025-11-27	21.320	22.990	21.010	22.250	22.250	4,339,213
2025-11-26	20.710	21.680	20.330	21.240	21.240	3,871,940
2025-11-25	20.770	21.860	20.360	20.780	20.780	6,189,905
2025-11-24	18.910	21.860	17.820	20.530	20.530	10,856,150
2025-11-21	23.580	23.770	22.060	22.210	22.210	3,366,164
2025-11-20	24.220	24.620	23.730	23.800	23.800	2,249,242
2025-11-19	25.890	26.080	23.830	24.130	24.130	4,674,655
2025-11-18	26.600	27.070	25.710	25.900	25.900	2,187,121
2025-11-17	26.420	27.270	25.500	26.730	26.730	2,946,868
2025-11-14	26.170	26.960	26.170	26.710	26.710	2,012,224
2025-11-13	26.420	26.890	25.660	26.550	26.550	3,004,508
2025-11-12	26.350	27.390	25.620	26.420	26.420	3,762,949
2025-11-11	25.370	27.780	25.000	26.610	26.610	5,293,483
2025-11-10	24.330	25.780	24.320	25.260	25.260	3,320,871
2025-11-07	24.690	24.790	24.000	24.610	24.610	2,184,579
2025-11-06	23.350	24.950	23.350	24.800	24.800	3,995,384
2025-11-05	22.750	23.970	22.650	23.420	23.420	1,927,278
2025-11-04	22.890	23.390	22.650	23.020	23.020	1,453,188
2025-11-03	23.200	23.270	22.600	22.780	22.780	1,683,299
2025-10-31	22.930	23.440	22.930	23.200	23.200	1,022,551
2025-10-30	23.580	23.580	22.910	22.930	22.930	1,567,233
2025-10-29	23.610	23.990	23.220	23.580	23.580	1,333,972
2025-10-28	23.780	23.850	23.390	23.500	23.500	1,572,176
2025-10-27	24.000	24.290	23.540	23.800	23.800	1,696,942
2025-10-24	23.520	24.180	23.000	23.530	23.530	2,598,926
2025-10-23	22.620	23.330	22.100	23.060	23.060	2,102,860
2025-10-22	22.650	23.190	22.460	22.710	22.710	1,021,927

← NewerPage 4 of 21 · 1,215 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.