Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.520	15.760	15.520	15.670	15.670	793,491
2025-04-22	15.550	15.780	15.320	15.520	15.520	1,066,389
2025-04-21	14.980	15.860	14.980	15.680	15.680	1,375,011
2025-04-18	14.990	15.400	14.920	15.200	15.200	1,691,788
2025-04-17	14.700	15.350	14.450	15.160	15.160	1,826,166
2025-04-16	14.830	15.270	14.350	14.550	14.550	1,625,685
2025-04-15	15.010	15.450	14.800	14.910	14.910	1,224,381
2025-04-14	14.610	15.450	14.300	15.090	15.090	2,206,246
2025-04-11	14.180	14.680	14.180	14.430	14.430	1,673,414
2025-04-10	13.720	14.680	13.720	14.310	14.310	2,484,305
2025-04-09	13.220	13.680	11.960	13.480	13.480	2,876,392
2025-04-08	13.550	14.180	13.070	13.500	13.500	2,939,520
2025-04-07	15.800	16.110	13.270	13.270	13.270	5,514,618
2025-04-03	16.920	16.930	16.290	16.590	16.590	2,990,442
2025-04-02	15.650	17.230	15.500	16.920	16.920	6,006,015
2025-04-01	14.700	16.670	14.500	15.700	15.700	5,710,286
2025-03-31	14.520	14.740	14.180	14.350	14.350	1,601,569
2025-03-28	16.010	16.080	14.680	14.750	14.750	4,882,458
2025-03-27	16.160	16.670	15.530	16.220	16.220	5,634,995
2025-03-26	17.170	17.170	16.100	16.200	16.200	6,525,333
2025-03-25	15.530	18.150	15.430	17.350	17.350	10,305,942
2025-03-24	15.740	15.860	15.070	15.640	15.640	1,341,601
2025-03-21	16.140	16.140	15.570	15.870	15.870	1,364,686
2025-03-20	16.410	16.410	15.980	16.000	16.000	1,438,888
2025-03-19	16.790	16.790	16.190	16.310	16.310	1,610,435
2025-03-18	16.790	17.030	16.500	16.790	16.790	1,428,103
2025-03-17	17.140	17.180	16.750	16.900	16.900	1,420,374
2025-03-14	17.020	17.170	16.330	17.130	17.130	2,549,802
2025-03-13	17.070	17.450	16.940	17.140	17.140	2,965,249
2025-03-12	16.950	17.550	16.500	17.070	17.070	4,535,093
2025-03-11	16.000	17.020	15.890	16.950	16.950	3,080,317
2025-03-10	16.100	16.270	16.000	16.150	16.150	1,452,302
2025-03-07	16.150	16.390	15.950	16.160	16.160	1,513,659
2025-03-06	16.050	16.500	15.920	16.200	16.200	2,428,044
2025-03-05	15.700	16.280	15.420	16.060	16.060	2,087,471
2025-03-04	15.760	15.820	15.310	15.640	15.640	1,215,722
2025-03-03	15.460	16.080	15.460	15.760	15.760	1,449,540
2025-02-28	15.940	15.940	15.410	15.470	15.470	926,091
2025-02-27	15.770	15.980	15.480	15.970	15.970	1,360,621
2025-02-26	15.730	16.390	15.720	15.870	15.870	1,650,574
2025-02-25	15.520	15.790	15.360	15.750	15.750	1,140,148
2025-02-24	15.120	15.900	15.100	15.640	15.640	2,162,422
2025-02-21	15.020	15.140	14.720	15.120	15.120	1,512,348
2025-02-20	14.930	15.300	14.870	14.950	14.950	962,101
2025-02-19	14.530	15.050	14.530	14.930	14.930	810,306
2025-02-18	15.200	15.200	14.640	14.780	14.780	843,614
2025-02-17	15.210	15.310	14.900	15.090	15.090	956,180
2025-02-14	15.110	15.280	14.840	15.210	15.210	954,909
2025-02-13	15.460	15.580	15.110	15.210	15.210	644,404
2025-02-12	15.640	15.660	15.380	15.510	15.510	757,298
2025-02-11	15.800	16.200	15.480	15.650	15.650	1,115,263
2025-02-10	15.570	15.820	15.280	15.800	15.800	1,638,505
2025-02-07	15.570	15.830	15.400	15.600	15.600	1,441,107
2025-02-06	15.410	15.680	15.310	15.610	15.610	1,102,067
2025-02-05	15.380	15.880	15.320	15.420	15.420	1,014,852
2025-01-27	15.040	15.590	14.740	15.400	15.400	1,879,782
2025-01-24	15.020	15.140	14.900	14.970	14.970	800,573
2025-01-23	15.150	15.240	14.980	15.070	15.070	551,323
2025-01-22	14.980	15.260	14.880	15.100	15.100	664,912
2025-01-21	14.970	15.230	14.800	15.100	15.100	864,718

← NewerPage 7 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.