Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.980	20.450	19.720	20.390	20.390	1,899,839
2025-07-21	20.080	20.280	19.660	19.870	19.870	1,641,996
2025-07-18	20.220	20.290	19.800	20.080	20.080	1,827,472
2025-07-17	19.880	20.600	19.520	20.110	20.110	2,368,683
2025-07-16	19.990	20.100	19.420	19.650	19.650	1,766,747
2025-07-15	19.630	19.910	19.300	19.750	19.750	1,331,894
2025-07-14	19.250	19.860	19.140	19.750	19.750	1,714,253
2025-07-11	18.980	19.350	18.810	19.250	19.250	1,313,177
2025-07-10	18.930	19.100	18.720	18.920	18.920	1,017,442
2025-07-09	19.250	19.530	18.800	18.870	18.870	1,267,010
2025-07-08	19.220	19.750	19.150	19.280	19.280	2,190,051
2025-07-07	19.390	19.620	19.050	19.130	19.130	1,177,651
2025-07-04	19.620	19.750	19.260	19.330	19.330	1,479,667
2025-07-03	19.590	19.740	19.200	19.560	19.560	1,477,530
2025-07-02	19.440	19.590	19.090	19.420	19.420	2,300,686
2025-07-01	18.780	19.740	18.780	19.440	19.440	2,819,405
2025-06-30	18.200	18.870	18.060	18.870	18.870	2,478,614
2025-06-27	17.690	18.240	17.690	18.130	18.130	2,047,918
2025-06-26	18.410	18.480	17.620	17.700	17.700	2,198,729
2025-06-25	19.100	19.200	18.020	18.230	18.230	4,025,799
2025-06-24	18.070	19.190	18.050	18.760	18.760	2,240,400
2025-06-23	17.800	18.410	17.600	18.060	18.060	2,189,453
2025-06-20	18.110	18.240	17.660	17.810	17.810	1,732,175
2025-06-19	18.630	18.820	17.800	17.970	17.970	1,867,562
2025-06-18	19.100	19.170	18.510	18.590	18.590	2,219,670
2025-06-17	20.090	20.090	18.860	19.140	19.140	3,843,786
2025-06-16	19.800	20.370	19.710	19.860	19.860	1,742,134
2025-06-13	20.500	20.770	19.880	19.960	19.960	1,911,491
2025-06-12	20.950	20.950	20.070	20.450	20.450	2,345,863
2025-06-11	20.150	21.090	19.950	20.880	20.880	2,473,663
2025-06-10	20.570	20.920	20.010	20.210	20.210	2,399,392
2025-06-09	21.000	21.000	20.080	20.570	20.570	3,580,629
2025-06-06	21.170	21.460	20.600	21.010	21.010	2,360,468
2025-06-05	21.010	21.670	20.500	21.350	21.350	4,488,260
2025-06-04	20.630	21.200	20.000	20.650	20.650	4,970,088
2025-06-03	18.580	21.380	18.550	20.660	20.660	6,409,805
2025-05-30	18.600	19.080	18.310	18.580	18.580	1,471,086
2025-05-29	18.800	19.150	18.640	18.790	18.790	1,903,420
2025-05-28	19.300	19.720	18.460	18.800	18.800	3,191,144
2025-05-27	19.620	20.150	19.090	19.320	19.320	4,279,929
2025-05-26	18.710	19.720	18.710	19.720	19.720	3,163,131
2025-05-23	18.600	19.330	18.600	18.830	18.830	2,998,553
2025-05-22	19.000	19.370	18.290	18.320	18.320	3,151,908
2025-05-21	18.610	19.730	18.510	19.280	19.280	5,453,836
2025-05-20	18.350	18.700	17.990	18.610	18.610	2,390,441
2025-05-19	18.560	18.610	17.880	18.500	18.500	2,759,841
2025-05-16	18.290	18.880	18.160	18.560	18.560	1,851,821
2025-05-15	18.610	18.790	18.100	18.350	18.350	3,102,278
2025-05-14	18.300	19.200	18.250	18.880	18.880	4,142,965
2025-05-13	17.710	18.300	17.550	18.120	18.120	3,641,728
2025-05-12	17.020	17.730	17.020	17.500	17.500	2,505,608
2025-05-09	16.870	17.330	16.660	17.020	17.020	2,060,670
2025-05-08	16.890	17.020	16.750	16.870	16.870	1,613,808
2025-05-07	16.970	17.310	16.570	16.840	16.840	2,187,421
2025-05-06	16.310	16.980	16.280	16.880	16.880	1,798,727
2025-04-30	16.090	16.410	15.990	16.320	16.320	2,090,321
2025-04-29	15.500	16.290	15.450	15.940	15.940	1,783,779
2025-04-28	15.250	15.890	15.200	15.680	15.680	1,902,031
2025-04-25	15.660	16.100	15.430	15.500	15.500	991,806
2025-04-24	15.670	15.850	15.300	15.660	15.660	1,094,591

← NewerPage 6 of 21 · 1,216 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.