Polyrocks Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.420	12.890	12.420	12.870	12.870	1,458,485
2024-10-24	12.530	12.700	12.420	12.480	12.480	964,221
2024-10-23	12.580	12.690	12.450	12.590	12.590	1,321,488
2024-10-22	12.230	12.690	12.210	12.590	12.590	1,580,131
2024-10-21	12.110	12.600	12.000	12.300	12.300	1,700,965
2024-10-18	11.730	12.350	11.650	12.150	12.150	1,645,287
2024-10-17	11.930	12.090	11.710	11.730	11.730	1,095,824
2024-10-16	11.990	12.000	11.600	11.810	11.810	1,173,208
2024-10-15	12.030	12.210	11.810	11.830	11.830	869,699
2024-10-14	11.760	12.140	11.760	12.090	12.090	952,820
2024-10-11	12.360	12.360	11.610	11.800	11.800	1,547,567
2024-10-10	12.420	12.690	12.080	12.350	12.350	1,899,802
2024-10-09	13.000	13.040	11.870	12.150	12.150	2,923,416
2024-10-08	14.110	14.190	12.390	13.520	13.520	4,071,889
2024-09-30	11.120	12.340	11.100	12.150	12.150	3,463,491
2024-09-27	10.390	10.780	10.380	10.730	10.730	1,371,106
2024-09-26	10.150	10.320	9.970	10.300	10.300	1,109,797
2024-09-25	10.000	10.160	9.900	10.010	10.010	1,076,728
2024-09-24	9.680	9.900	9.600	9.890	9.890	693,579
2024-09-23	9.450	9.670	9.440	9.530	9.530	371,647
2024-09-20	9.620	9.620	9.430	9.550	9.550	382,514
2024-09-19	9.400	9.720	9.390	9.650	9.650	657,327
2024-09-18	9.550	9.580	9.170	9.420	9.420	738,675
2024-09-13	9.780	9.780	9.490	9.550	9.550	660,222
2024-09-12	9.720	9.930	9.720	9.730	9.730	408,019
2024-09-11	9.750	9.920	9.680	9.760	9.760	558,283
2024-09-10	9.790	9.840	9.600	9.800	9.800	880,280
2024-09-09	9.760	9.940	9.670	9.790	9.790	647,517
2024-09-06	10.380	10.400	9.760	9.850	9.850	1,703,266
2024-09-05	9.880	10.680	9.840	10.320	10.320	1,976,361
2024-09-04	10.030	10.070	9.850	9.880	9.880	504,709
2024-09-03	10.030	10.240	9.880	10.030	10.030	595,001
2024-09-02	10.190	10.250	9.970	10.040	10.040	702,020
2024-08-30	10.020	10.230	9.950	10.150	10.150	839,007
2024-08-29	9.870	10.100	9.720	9.990	9.990	679,644
2024-08-28	9.630	9.980	9.530	9.850	9.850	614,479
2024-08-27	9.610	9.790	9.520	9.630	9.630	566,208
2024-08-26	9.560	9.800	9.460	9.670	9.670	693,690
2024-08-23	9.620	9.640	9.370	9.560	9.560	530,299
2024-08-22	9.790	9.860	9.660	9.710	9.710	388,442
2024-08-21	9.710	9.960	9.710	9.790	9.790	360,999
2024-08-20	10.000	10.050	9.710	9.800	9.800	648,982
2024-08-19	9.980	10.080	9.860	9.960	9.960	439,633
2024-08-16	10.140	10.210	10.000	10.060	10.060	545,470
2024-08-15	10.030	10.290	9.900	10.180	10.180	761,252
2024-08-14	10.140	10.200	10.030	10.080	10.080	266,390
2024-08-13	10.080	10.140	9.900	10.140	10.140	481,694
2024-08-12	10.000	10.140	10.000	10.080	10.080	427,392
2024-08-09	10.240	10.380	10.050	10.100	10.100	585,822
2024-08-08	10.090	10.330	10.000	10.210	10.210	501,126
2024-08-07	10.210	10.290	10.080	10.210	10.210	545,475
2024-08-06	10.000	10.290	9.970	10.200	10.200	607,288
2024-08-05	10.210	10.380	9.860	9.900	9.900	710,384
2024-08-02	10.530	10.530	10.100	10.200	10.200	807,914
2024-08-01	10.440	10.520	10.370	10.420	10.420	656,655
2024-07-31	10.120	10.420	10.010	10.400	10.400	864,010
2024-07-30	10.010	10.260	9.890	10.100	10.100	776,729
2024-07-29	10.160	10.160	9.950	10.030	10.030	432,174
2024-07-26	9.930	10.160	9.930	10.120	10.120	404,037
2024-07-25	9.850	10.120	9.770	9.930	9.930	422,589

← NewerPage 9 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.