Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.250	15.300	14.700	14.970	14.970	1,715,487
2025-01-17	14.870	15.840	14.760	15.510	15.510	1,778,845
2025-01-16	14.850	15.050	14.620	14.870	14.870	635,776
2025-01-15	14.780	14.950	14.600	14.900	14.900	535,635
2025-01-14	14.510	14.820	14.360	14.780	14.780	973,636
2025-01-13	14.500	14.500	13.910	14.400	14.400	559,792
2025-01-10	15.080	15.320	14.310	14.600	14.600	881,529
2025-01-09	14.600	15.100	14.480	15.020	15.020	808,988
2025-01-08	14.400	14.690	14.180	14.600	14.600	734,941
2025-01-07	14.100	14.640	14.020	14.580	14.580	888,320
2025-01-06	14.290	14.300	13.710	14.020	14.020	852,233
2025-01-03	14.880	14.900	14.240	14.420	14.420	769,291
2025-01-02	15.500	15.500	14.580	14.880	14.880	1,167,995
2024-12-31	14.990	15.480	14.820	15.440	15.440	1,476,179
2024-12-30	14.760	15.170	14.360	15.080	15.080	1,276,926
2024-12-27	14.280	14.990	14.180	14.960	14.960	1,512,941
2024-12-26	14.290	14.550	14.100	14.270	14.270	1,108,927
2024-12-25	14.720	14.750	14.000	14.200	14.200	1,187,829
2024-12-24	14.770	14.860	14.520	14.780	14.780	722,356
2024-12-23	15.370	15.370	14.470	14.780	14.780	1,669,283
2024-12-20	15.330	15.540	15.060	15.380	15.380	984,586
2024-12-19	15.790	15.800	15.040	15.310	15.310	1,637,495
2024-12-18	15.250	15.990	14.630	15.800	15.800	2,583,739
2024-12-17	16.230	16.260	14.980	15.250	15.250	2,437,193
2024-12-16	16.710	16.870	16.150	16.210	16.210	1,330,348
2024-12-13	17.130	17.630	16.510	16.700	16.700	2,068,654
2024-12-12	16.330	17.300	16.310	17.140	17.140	2,689,463
2024-12-11	16.700	16.870	16.290	16.400	16.400	1,723,740
2024-12-10	16.970	16.980	16.420	16.620	16.620	2,038,770
2024-12-09	16.010	16.990	15.820	16.420	16.420	3,470,575
2024-12-06	16.780	16.780	15.550	16.270	16.270	3,992,952
2024-12-05	16.450	16.590	15.550	16.210	16.210	4,085,233
2024-12-04	17.300	18.190	16.050	16.680	16.680	5,294,297
2024-12-03	16.340	17.720	16.210	17.410	17.410	4,993,858
2024-12-02	15.650	16.490	15.200	16.480	16.480	4,394,313
2024-11-29	15.380	15.850	14.870	15.650	15.650	4,545,676
2024-11-28	14.190	15.380	14.000	15.340	15.340	5,327,036
2024-11-27	13.370	14.420	13.270	14.120	14.120	4,362,258
2024-11-26	13.410	13.700	13.330	13.410	13.410	1,085,102
2024-11-25	13.270	13.600	13.050	13.530	13.530	1,335,614
2024-11-22	13.980	14.040	13.140	13.160	13.160	2,427,715
2024-11-21	14.060	14.200	13.660	14.000	14.000	2,721,206
2024-11-20	13.100	14.450	13.100	14.110	14.110	4,580,556
2024-11-19	12.890	13.150	12.750	13.140	13.140	1,449,313
2024-11-18	13.020	13.250	12.660	12.910	12.910	1,728,262
2024-11-15	13.150	13.790	13.020	13.130	13.130	2,155,977
2024-11-14	13.520	13.780	13.180	13.200	13.200	1,370,908
2024-11-13	13.600	13.780	13.260	13.630	13.630	1,632,114
2024-11-12	13.820	13.960	13.320	13.600	13.600	2,253,863
2024-11-11	13.060	13.980	13.060	13.810	13.810	2,825,155
2024-11-08	13.300	13.400	13.060	13.180	13.180	1,926,111
2024-11-07	12.840	13.160	12.630	13.160	13.160	1,557,678
2024-11-06	12.800	13.030	12.540	12.830	12.830	1,555,431
2024-11-05	12.480	12.850	12.350	12.850	12.850	1,695,972
2024-11-04	12.210	12.490	12.010	12.480	12.480	1,142,052
2024-11-01	12.620	12.710	12.140	12.210	12.210	1,525,750
2024-10-31	12.270	12.640	12.270	12.620	12.620	1,416,242
2024-10-30	12.590	12.770	12.120	12.260	12.260	2,192,702
2024-10-29	12.780	13.060	12.620	12.740	12.740	2,869,747
2024-10-28	13.260	13.360	12.880	13.240	13.240	2,476,435

← NewerPage 8 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.