Polyrocks Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 22.150 | 22.960 | 22.150 | 22.800 | 22.800 | 1,682,236 |
| 2025-10-20 | 22.100 | 22.770 | 22.100 | 22.350 | 22.350 | 1,640,306 |
| 2025-10-17 | 22.680 | 22.790 | 21.410 | 22.060 | 22.060 | 2,488,225 |
| 2025-10-16 | 22.650 | 23.300 | 22.370 | 22.620 | 22.620 | 1,665,315 |
| 2025-10-15 | 22.550 | 22.890 | 22.050 | 22.680 | 22.680 | 1,715,247 |
| 2025-10-14 | 23.330 | 24.320 | 22.430 | 22.480 | 22.480 | 1,807,094 |
| 2025-10-13 | 22.600 | 23.920 | 21.740 | 23.430 | 23.430 | 3,031,381 |
| 2025-10-10 | 22.490 | 23.400 | 22.210 | 22.790 | 22.790 | 2,220,553 |
| 2025-10-09 | 22.670 | 23.420 | 22.350 | 22.480 | 22.480 | 1,987,960 |
| 2025-09-30 | 22.880 | 23.290 | 22.700 | 22.750 | 22.750 | 1,580,381 |
| 2025-09-29 | 22.660 | 23.130 | 22.460 | 22.900 | 22.900 | 1,586,891 |
| 2025-09-26 | 23.300 | 23.450 | 22.720 | 22.780 | 22.780 | 1,326,166 |
| 2025-09-25 | 23.420 | 23.610 | 22.770 | 23.010 | 23.010 | 2,533,394 |
| 2025-09-24 | 23.760 | 24.230 | 22.620 | 23.400 | 23.400 | 2,526,550 |
| 2025-09-23 | 23.760 | 24.140 | 22.090 | 22.900 | 22.900 | 3,013,242 |
| 2025-09-22 | 23.290 | 23.900 | 23.010 | 23.890 | 23.890 | 1,920,348 |
| 2025-09-19 | 23.470 | 23.730 | 22.910 | 23.190 | 23.190 | 1,680,958 |
| 2025-09-18 | 23.900 | 24.140 | 23.350 | 23.530 | 23.530 | 1,648,816 |
| 2025-09-17 | 23.850 | 24.520 | 23.760 | 23.850 | 23.850 | 1,420,646 |
| 2025-09-16 | 23.790 | 24.100 | 23.310 | 23.940 | 23.940 | 1,500,113 |
| 2025-09-15 | 24.170 | 24.700 | 23.190 | 23.870 | 23.870 | 2,708,318 |
| 2025-09-12 | 25.300 | 25.520 | 24.200 | 24.590 | 24.590 | 1,943,408 |
| 2025-09-11 | 25.120 | 25.350 | 24.700 | 25.300 | 25.300 | 1,383,210 |
| 2025-09-10 | 24.880 | 25.390 | 24.800 | 25.120 | 25.120 | 2,083,412 |
| 2025-09-09 | 25.250 | 25.380 | 24.330 | 24.880 | 24.880 | 2,182,908 |
| 2025-09-08 | 24.080 | 25.540 | 24.000 | 25.250 | 25.250 | 3,737,876 |
| 2025-09-05 | 22.690 | 24.100 | 22.640 | 23.970 | 23.970 | 2,840,896 |
| 2025-09-04 | 22.210 | 23.250 | 22.130 | 22.670 | 22.670 | 2,833,590 |
| 2025-09-03 | 22.820 | 23.140 | 22.080 | 22.140 | 22.140 | 1,623,503 |
| 2025-09-02 | 23.680 | 23.740 | 22.340 | 22.730 | 22.730 | 2,920,348 |
| 2025-09-01 | 24.090 | 24.250 | 23.380 | 23.520 | 23.520 | 2,390,933 |
| 2025-08-29 | 23.810 | 24.400 | 23.670 | 23.990 | 23.990 | 2,076,961 |
| 2025-08-28 | 23.800 | 24.580 | 23.010 | 23.550 | 23.550 | 3,129,869 |
| 2025-08-27 | 25.180 | 25.270 | 23.810 | 23.850 | 23.850 | 3,900,903 |
| 2025-08-26 | 24.600 | 26.300 | 24.600 | 25.080 | 25.080 | 3,588,879 |
| 2025-08-25 | 26.510 | 26.920 | 25.950 | 26.300 | 26.300 | 3,303,405 |
| 2025-08-22 | 25.730 | 27.360 | 25.730 | 26.460 | 26.460 | 3,926,665 |
| 2025-08-21 | 26.990 | 27.450 | 25.220 | 25.690 | 25.690 | 5,102,161 |
| 2025-08-20 | 26.730 | 27.100 | 26.350 | 26.980 | 26.980 | 2,741,023 |
| 2025-08-19 | 26.220 | 26.930 | 25.880 | 26.920 | 26.920 | 4,094,416 |
| 2025-08-18 | 26.200 | 27.470 | 26.020 | 26.580 | 26.580 | 9,931,427 |
| 2025-08-15 | 23.110 | 27.980 | 23.110 | 27.680 | 27.680 | 9,139,118 |
| 2025-08-14 | 23.940 | 24.440 | 23.170 | 23.320 | 23.320 | 3,794,983 |
| 2025-08-13 | 23.800 | 24.200 | 23.530 | 24.130 | 24.130 | 4,228,615 |
| 2025-08-12 | 22.520 | 24.860 | 22.350 | 24.000 | 24.000 | 6,042,201 |
| 2025-08-11 | 22.000 | 22.540 | 21.720 | 22.400 | 22.400 | 2,305,013 |
| 2025-08-08 | 21.910 | 22.200 | 21.630 | 22.000 | 22.000 | 1,725,075 |
| 2025-08-07 | 22.440 | 22.710 | 21.670 | 22.000 | 22.000 | 3,522,886 |
| 2025-08-06 | 22.460 | 22.860 | 22.110 | 22.440 | 22.440 | 2,244,293 |
| 2025-08-05 | 22.310 | 22.760 | 22.150 | 22.470 | 22.470 | 2,964,691 |
| 2025-08-04 | 20.830 | 22.160 | 20.750 | 21.890 | 21.890 | 4,177,841 |
| 2025-08-01 | 20.400 | 20.670 | 20.240 | 20.580 | 20.580 | 1,509,125 |
| 2025-07-31 | 20.920 | 20.950 | 20.250 | 20.300 | 20.300 | 1,847,493 |
| 2025-07-30 | 21.090 | 21.090 | 20.580 | 20.750 | 20.750 | 1,527,172 |
| 2025-07-29 | 21.300 | 21.360 | 20.610 | 21.000 | 21.000 | 1,737,735 |
| 2025-07-28 | 21.280 | 21.470 | 20.820 | 21.320 | 21.320 | 1,998,202 |
| 2025-07-25 | 20.640 | 21.530 | 20.400 | 21.370 | 21.370 | 2,827,129 |
| 2025-07-24 | 20.800 | 21.110 | 20.310 | 20.400 | 20.400 | 1,934,019 |
| 2025-07-23 | 20.330 | 20.980 | 20.100 | 20.950 | 20.950 | 2,789,628 |
| 2025-07-22 | 19.980 | 20.450 | 19.720 | 20.390 | 20.390 | 1,899,839 |
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.