China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.650	2.790	2.650	2.780	2.625	6,545,465
2026-04-28	2.650	2.670	2.610	2.660	2.512	3,382,263
2026-04-27	2.690	2.690	2.630	2.650	2.502	4,898,000
2026-04-24	2.640	2.690	2.640	2.660	2.512	4,756,000
2026-04-23	2.650	2.670	2.600	2.660	2.512	6,978,000
2026-04-22	2.690	2.690	2.620	2.650	2.502	5,772,000
2026-04-21	2.640	2.690	2.610	2.690	2.540	6,614,000
2026-04-20	2.650	2.690	2.610	2.680	2.530	4,518,000
2026-04-17	2.740	2.740	2.640	2.680	2.530	8,584,000
2026-04-16	2.780	2.820	2.730	2.740	2.587	7,369,313
2026-04-15	2.800	2.830	2.700	2.770	2.615	14,698,000
2026-04-14	2.740	2.840	2.710	2.810	2.653	16,240,000
2026-04-13	2.800	2.800	2.710	2.730	2.578	5,544,000
2026-04-10	2.910	2.910	2.760	2.800	2.644	8,705,517
2026-04-09	2.930	2.930	2.820	2.830	2.672	5,662,000
2026-04-08	2.860	2.920	2.800	2.900	2.738	13,233,080
2026-04-02	2.890	2.890	2.800	2.850	2.691	9,763,171
2026-04-01	2.730	2.920	2.700	2.850	2.691	26,092,000
2026-03-31	2.910	2.910	2.710	2.750	2.597	19,536,026
2026-03-30	2.930	2.970	2.880	2.910	2.748	20,626,000
2026-03-27	2.800	2.930	2.800	2.890	2.729	13,114,000
2026-03-26	2.740	2.830	2.720	2.800	2.644	13,230,000
2026-03-25	2.680	2.740	2.670	2.720	2.568	17,458,684
2026-03-24	2.790	2.790	2.630	2.700	2.549	28,132,000
2026-03-23	2.810	2.830	2.710	2.750	2.597	24,376,000
2026-03-20	2.980	2.980	2.800	2.800	2.644	21,871,000
2026-03-19	3.080	3.260	2.910	2.960	2.795	34,686,064
2026-03-18	3.180	3.210	3.080	3.110	2.936	13,904,000
2026-03-17	3.240	3.240	3.060	3.150	2.974	21,254,000
2026-03-16	3.460	3.500	3.070	3.240	3.059	34,136,000
2026-03-13	3.490	3.690	3.410	3.460	3.267	47,156,600
2026-03-12	3.200	3.470	3.180	3.380	3.191	79,959,300
2026-03-11	3.050	3.230	3.050	3.140	2.965	26,802,000
2026-03-10	3.000	3.160	2.900	3.130	2.955	25,340,000
2026-03-09	3.300	3.360	3.090	3.100	2.927	54,586,242
2026-03-06	3.010	3.290	2.990	3.220	3.040	38,785,000
2026-03-05	3.100	3.150	3.000	3.020	2.851	11,623,955
2026-03-04	3.110	3.170	2.970	3.100	2.927	26,491,864
2026-03-03	3.000	3.190	3.000	3.140	2.965	39,057,758
2026-03-02	3.090	3.270	2.820	3.000	2.833	48,356,000
2026-02-27	2.810	2.940	2.800	2.920	2.757	5,358,369
2026-02-26	2.930	2.930	2.840	2.850	2.691	2,614,050
2026-02-25	2.950	2.990	2.850	2.880	2.719	9,032,010
2026-02-24	2.830	2.960	2.810	2.950	2.785	14,250,000
2026-02-23	2.820	2.890	2.810	2.830	2.672	3,729,256
2026-02-20	2.830	2.880	2.810	2.820	2.663	3,230,030
2026-02-16	2.760	2.850	2.760	2.840	2.682	2,788,000
2026-02-13	2.720	2.770	2.720	2.760	2.606	1,514,605
2026-02-12	2.750	2.810	2.740	2.780	2.625	4,313,000
2026-02-11	2.750	2.790	2.750	2.790	2.634	2,622,000
2026-02-10	2.720	2.750	2.690	2.740	2.587	1,146,000
2026-02-09	2.670	2.770	2.670	2.720	2.568	1,662,040
2026-02-06	2.660	2.690	2.590	2.670	2.521	1,266,000
2026-02-05	2.670	2.680	2.610	2.660	2.512	1,821,037
2026-02-04	2.680	2.730	2.680	2.710	2.559	2,380,000
2026-02-03	2.640	2.690	2.620	2.690	2.540	2,594,000
2026-02-02	2.670	2.700	2.560	2.620	2.474	9,490,283
2026-01-30	2.770	2.780	2.670	2.720	2.568	2,846,000
2026-01-29	2.740	2.800	2.740	2.780	2.625	4,114,292
2026-01-28	2.680	2.770	2.680	2.760	2.606	7,947,800

← NewerPage 3 of 21 · 1,230 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.