China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.400	2.430	2.380	2.420	2.285	5,990,000
2025-10-28	2.440	2.440	2.400	2.410	2.276	1,967,941
2025-10-27	2.370	2.440	2.370	2.420	2.285	3,420,000
2025-10-24	2.390	2.420	2.370	2.380	2.247	1,982,000
2025-10-23	2.360	2.380	2.320	2.380	2.247	5,952,000
2025-10-22	2.350	2.380	2.350	2.380	2.247	1,362,785
2025-10-21	2.410	2.410	2.370	2.370	2.238	2,612,000
2025-10-20	2.370	2.410	2.340	2.390	2.257	2,738,000
2025-10-17	2.430	2.440	2.340	2.350	2.219	3,776,000
2025-10-16	2.380	2.450	2.380	2.450	2.313	4,440,000
2025-10-15	2.340	2.430	2.340	2.420	2.285	5,687,000
2025-10-14	2.330	2.430	2.330	2.360	2.228	4,674,294
2025-10-13	2.340	2.370	2.290	2.370	2.238	14,374,438
2025-10-10	2.290	2.430	2.290	2.410	2.276	15,507,347
2025-10-09	2.290	2.330	2.270	2.310	2.181	5,184,000
2025-10-08	2.280	2.290	2.240	2.280	2.153	7,627,391
2025-10-06	2.360	2.360	2.310	2.320	2.191	1,184,000
2025-10-03	2.340	2.340	2.300	2.310	2.181	1,700,326
2025-10-02	2.330	2.380	2.240	2.330	2.200	5,764,000
2025-09-30	2.350	2.390	2.350	2.380	2.247	3,292,000
2025-09-29	2.350	2.360	2.310	2.350	2.219	2,360,000
2025-09-26	2.330	2.340	2.310	2.320	2.191	2,606,000
2025-09-25	2.370	2.400	2.350	2.370	2.238	1,765,376
2025-09-24	2.370	2.400	2.370	2.390	2.257	2,720,000
2025-09-23	2.390	2.390	2.350	2.380	2.247	1,581,405
2025-09-22	2.400	2.410	2.360	2.380	2.247	6,449,000
2025-09-19	2.420	2.420	2.370	2.400	2.266	4,554,000
2025-09-18	2.430	2.450	2.390	2.420	2.285	3,114,000
2025-09-17	2.460	2.470	2.430	2.470	2.332	4,102,000
2025-09-16	2.400	2.470	2.390	2.470	2.332	5,138,000
2025-09-15	2.460	2.460	2.410	2.420	2.285	5,527,000
2025-09-12	2.450	2.470	2.430	2.460	2.323	2,402,000
2025-09-11	2.380	2.490	2.380	2.470	2.332	8,943,407
2025-09-10	2.380	2.430	2.380	2.410	2.276	5,652,000
2025-09-09	2.390	2.430	2.380	2.410	2.276	6,888,000
2025-09-08	2.390	2.410	2.370	2.390	2.257	4,565,317
2025-09-05	2.340	2.390	2.320	2.390	2.257	2,705,077
2025-09-04	2.360	2.360	2.310	2.340	2.209	3,060,000
2025-09-03	2.370	2.400	2.340	2.370	2.238	2,902,000
2025-09-02	2.430	2.430	2.360	2.370	2.238	4,842,000
2025-09-01	2.440	2.460	2.410	2.430	2.294	3,930,768
2025-08-29	2.380	2.460	2.380	2.440	2.304	4,366,000
2025-08-28	2.370	2.430	2.370	2.400	2.266	11,848,000
2025-08-27	2.410	2.440	2.360	2.400	2.266	9,226,081
2025-08-26	2.500	2.510	2.410	2.440	2.304	12,098,540
2025-08-25	2.330	2.500	2.330	2.500	2.360	23,726,000
2025-08-22	2.260	2.380	2.260	2.330	2.200	18,094,913
2025-08-21	2.190	2.260	2.190	2.240	2.115	10,804,000
2025-08-20	2.170	2.240	2.150	2.210	2.087	11,878,465
2025-08-19	2.180	2.200	2.160	2.170	2.049	3,024,000
2025-08-18	2.200	2.230	2.180	2.200	2.077	6,011,258
2025-08-15	2.200	2.200	2.170	2.200	2.077	2,024,000
2025-08-14	2.200	2.230	2.180	2.200	2.077	2,486,000
2025-08-13	2.200	2.240	2.170	2.190	2.068	3,354,000
2025-08-12	2.150	2.200	2.150	2.160	2.039	1,976,000
2025-08-11	2.150	2.180	2.120	2.160	2.039	2,866,000
2025-08-08	2.140	2.170	2.140	2.150	2.030	1,254,000
2025-08-07	2.150	2.150	2.120	2.150	2.030	2,020,000
2025-08-06	2.140	2.140	2.120	2.130	2.011	1,341,690
2025-08-05	2.140	2.150	2.130	2.140	2.021	596,000

← NewerPage 5 of 21 · 1,229 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.