China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.150	2.150	2.100	2.130	2.130	3,888,000
2026-07-24	2.160	2.190	2.130	2.160	2.160	1,404,392
2026-07-23	2.160	2.190	2.150	2.190	2.190	2,684,000
2026-07-22	2.170	2.190	2.140	2.150	2.150	2,965,449
2026-07-21	2.180	2.190	2.150	2.160	2.160	3,068,000
2026-07-20	2.110	2.180	2.110	2.180	2.180	3,234,000
2026-07-17	2.110	2.110	2.050	2.080	2.080	4,024,000
2026-07-16	2.060	2.120	2.050	2.110	2.110	3,118,671
2026-07-15	2.100	2.110	2.040	2.060	2.060	4,287,389
2026-07-14	2.020	2.110	2.020	2.100	2.100	5,212,000
2026-07-13	2.030	2.050	2.010	2.050	2.050	5,197,271
2026-07-10	2.020	2.060	2.000	2.040	2.040	1,868,000
2026-07-09	2.060	2.070	2.010	2.040	2.040	3,309,384
2026-07-08	2.050	2.090	2.030	2.080	2.080	2,520,000
2026-07-07	2.050	2.060	2.030	2.040	2.040	2,932,000
2026-07-06	2.090	2.100	2.050	2.050	2.050	3,742,000
2026-07-03	2.010	2.130	2.000	2.090	2.090	20,611,275
2026-07-02	2.020	2.050	1.990	1.990	1.990	3,082,100
2026-06-30	2.030	2.030	1.960	2.010	2.010	20,872,107
2026-06-29	2.020	2.040	2.000	2.020	2.020	2,834,000
2026-06-26	2.020	2.040	1.980	2.020	2.020	4,396,000
2026-06-25	2.060	2.060	2.010	2.040	2.040	3,318,000
2026-06-24	2.060	2.080	2.020	2.070	2.070	3,918,000
2026-06-23	2.120	2.130	2.050	2.070	2.070	2,808,000
2026-06-22	2.050	2.130	2.050	2.100	2.100	10,568,000
2026-06-18	2.140	2.140	2.050	2.060	2.060	9,302,000
2026-06-17	2.170	2.200	2.120	2.130	2.130	3,650,000
2026-06-16	2.220	2.220	2.150	2.160	2.160	2,592,000
2026-06-15	2.220	2.280	2.220	2.240	2.240	2,800,000
2026-06-12	2.200	2.260	2.170	2.220	2.220	4,402,000
2026-06-11	2.220	2.230	2.180	2.190	2.190	4,370,000
2026-06-10	2.230	2.230	2.180	2.220	2.220	4,806,000
2026-06-09	2.190	2.250	2.160	2.200	2.200	5,624,478
2026-06-08	2.180	2.200	2.150	2.170	2.170	5,638,000
2026-06-05	2.260	2.270	2.200	2.210	2.210	3,376,000
2026-06-04	2.260	2.270	2.230	2.270	2.270	5,676,514
2026-06-03	2.240	2.270	2.230	2.250	2.250	3,960,000
2026-06-02	2.290	2.290	2.200	2.250	2.250	6,522,000
2026-06-01	2.200	2.290	2.180	2.290	2.290	8,674,479
2026-05-29	2.370	2.390	2.300	2.300	2.172	13,116,000
2026-05-28	2.380	2.380	2.290	2.330	2.200	10,156,981
2026-05-27	2.410	2.450	2.320	2.340	2.209	14,384,000
2026-05-26	2.450	2.450	2.320	2.390	2.257	10,548,000
2026-05-22	2.500	2.540	2.420	2.460	2.323	4,798,000
2026-05-21	2.480	2.520	2.470	2.470	2.332	3,524,000
2026-05-20	2.500	2.510	2.470	2.480	2.342	3,542,000
2026-05-19	2.510	2.510	2.450	2.480	2.342	8,218,000
2026-05-18	2.540	2.540	2.500	2.520	2.379	3,756,000
2026-05-15	2.600	2.620	2.540	2.560	2.417	3,592,000
2026-05-14	2.670	2.690	2.590	2.610	2.464	16,964,000
2026-05-13	2.660	2.700	2.660	2.690	2.540	6,749,074
2026-05-12	2.690	2.740	2.650	2.660	2.512	7,762,000
2026-05-11	2.720	2.730	2.670	2.680	2.530	3,066,000
2026-05-08	2.720	2.780	2.660	2.680	2.530	4,714,000
2026-05-07	2.750	2.750	2.660	2.710	2.559	10,416,000
2026-05-06	2.790	2.790	2.690	2.720	2.568	14,846,000
2026-05-05	2.840	2.840	2.780	2.830	2.672	2,912,000
2026-05-04	2.730	2.830	2.700	2.830	2.672	11,094,281
2026-04-30	2.770	2.770	2.670	2.690	2.540	5,174,000
2026-04-29	2.650	2.790	2.650	2.780	2.625	6,545,465

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1284 HKD
2025-06-02	0.1316 HKD
2024-06-04	0.2273 HKD
2023-05-30	0.1988 HKD
2022-06-01	0.1815 HKD
2021-06-01	0.0966 HKD
2020-06-02	0.0829 HKD
2019-06-04	0.1707 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.