China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.170	2.170	2.120	2.140	2.021	1,470,469
2025-08-01	2.190	2.200	2.110	2.140	2.021	6,623,243
2025-07-31	2.200	2.210	2.150	2.170	2.049	4,686,000
2025-07-30	2.210	2.250	2.210	2.220	2.096	3,040,000
2025-07-29	2.200	2.270	2.190	2.220	2.096	2,812,000
2025-07-28	2.270	2.270	2.220	2.220	2.096	5,072,000
2025-07-25	2.190	2.300	2.180	2.290	2.162	25,059,544
2025-07-24	2.180	2.210	2.180	2.200	2.077	2,936,000
2025-07-23	2.200	2.230	2.160	2.170	2.049	3,333,544
2025-07-22	2.140	2.210	2.120	2.200	2.077	8,614,000
2025-07-21	2.080	2.150	2.080	2.130	2.011	7,148,000
2025-07-18	2.080	2.090	2.050	2.080	1.964	1,656,000
2025-07-17	2.100	2.100	2.060	2.080	1.964	1,486,000
2025-07-16	2.090	2.100	2.070	2.080	1.964	1,880,795
2025-07-15	2.080	2.100	2.060	2.080	1.964	2,206,000
2025-07-14	2.060	2.110	2.060	2.080	1.964	1,748,000
2025-07-11	2.080	2.090	2.070	2.080	1.964	2,030,000
2025-07-10	2.050	2.080	2.040	2.080	1.964	2,570,000
2025-07-09	2.100	2.100	2.050	2.050	1.936	2,350,000
2025-07-08	2.100	2.120	2.090	2.100	1.983	2,606,000
2025-07-07	2.080	2.100	2.070	2.100	1.983	1,772,000
2025-07-04	2.120	2.120	2.070	2.080	1.964	2,602,000
2025-07-03	2.130	2.140	2.060	2.120	2.002	4,452,500
2025-07-02	2.100	2.130	2.090	2.130	2.011	7,403,267
2025-06-30	2.070	2.100	2.060	2.100	1.983	3,526,000
2025-06-27	2.080	2.080	2.050	2.070	1.954	4,266,000
2025-06-26	2.020	2.070	2.000	2.050	1.936	8,210,000
2025-06-25	2.000	2.030	1.990	2.010	1.898	2,542,000
2025-06-24	2.020	2.020	1.990	2.000	1.888	2,334,509
2025-06-23	2.000	2.030	1.980	2.030	1.917	3,464,000
2025-06-20	1.950	2.010	1.950	2.010	1.898	10,436,000
2025-06-19	2.000	2.000	1.950	1.960	1.851	4,138,307
2025-06-18	2.020	2.020	1.980	1.990	1.879	2,544,284
2025-06-17	1.970	2.030	1.960	2.010	1.898	10,363,396
2025-06-16	1.930	2.010	1.930	1.980	1.870	11,781,000
2025-06-13	1.920	1.950	1.910	1.940	1.832	5,422,000
2025-06-12	1.940	1.940	1.910	1.930	1.822	2,928,000
2025-06-11	1.930	1.940	1.910	1.930	1.822	2,232,000
2025-06-10	1.940	1.940	1.910	1.930	1.822	3,574,000
2025-06-09	1.920	1.940	1.900	1.930	1.822	2,906,000
2025-06-06	1.910	1.930	1.900	1.910	1.803	2,720,000
2025-06-05	1.920	1.920	1.900	1.920	1.813	1,868,000
2025-06-04	1.880	1.910	1.880	1.910	1.803	3,916,000
2025-06-03	1.880	1.910	1.870	1.900	1.794	3,812,000
2025-06-02	1.920	1.930	1.830	1.870	1.766	5,775,164
2025-05-30	2.040	2.040	2.010	2.030	1.792	4,170,064
2025-05-29	2.020	2.050	2.020	2.050	1.810	2,692,000
2025-05-28	2.000	2.040	2.000	2.030	1.792	4,713,000
2025-05-27	1.990	2.000	1.980	1.990	1.757	3,088,000
2025-05-26	2.000	2.010	1.980	1.980	1.748	2,104,000
2025-05-23	2.010	2.020	1.990	2.000	1.766	5,140,000
2025-05-22	2.020	2.020	1.990	2.010	1.775	3,270,000
2025-05-21	1.990	2.020	1.970	2.020	1.784	4,475,000
2025-05-20	1.980	1.990	1.970	1.980	1.748	2,442,000
2025-05-19	1.970	1.980	1.950	1.970	1.739	3,412,000
2025-05-16	1.950	1.960	1.930	1.950	1.722	3,074,000
2025-05-15	1.990	1.990	1.950	1.950	1.722	4,006,900
2025-05-14	1.990	1.990	1.970	1.990	1.757	3,254,000
2025-05-13	1.980	1.990	1.970	1.980	1.748	4,260,000
2025-05-12	1.960	1.980	1.940	1.980	1.748	4,506,000

← NewerPage 6 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.