China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.930	1.960	1.920	1.950	1.722	2,520,000
2025-05-08	1.920	1.940	1.900	1.930	1.704	3,506,784
2025-05-07	1.900	1.920	1.890	1.910	1.687	3,492,705
2025-05-06	1.890	1.890	1.870	1.890	1.669	5,026,000
2025-05-02	1.880	1.900	1.880	1.890	1.669	2,858,000
2025-04-30	1.870	1.930	1.870	1.890	1.669	4,739,000
2025-04-29	1.910	1.910	1.860	1.860	1.642	4,343,584
2025-04-28	1.910	1.930	1.890	1.910	1.687	1,576,000
2025-04-25	1.870	1.920	1.870	1.900	1.678	2,530,000
2025-04-24	1.920	1.920	1.860	1.880	1.660	3,806,140
2025-04-23	1.900	1.910	1.880	1.910	1.687	5,023,557
2025-04-22	1.880	1.900	1.870	1.880	1.660	1,836,000
2025-04-17	1.870	1.880	1.840	1.870	1.651	3,676,000
2025-04-16	1.890	1.890	1.820	1.850	1.634	5,243,455
2025-04-15	1.890	1.900	1.870	1.890	1.669	2,150,000
2025-04-14	1.840	1.880	1.840	1.880	1.660	2,514,000
2025-04-11	1.850	1.850	1.790	1.820	1.607	7,714,815
2025-04-10	1.820	1.860	1.810	1.850	1.634	13,794,000
2025-04-09	1.750	1.810	1.710	1.810	1.598	10,387,461
2025-04-08	1.760	1.800	1.750	1.800	1.589	9,968,000
2025-04-07	1.830	1.850	1.730	1.740	1.536	21,430,895
2025-04-03	1.910	1.910	1.880	1.910	1.687	8,112,000
2025-04-02	1.940	1.940	1.910	1.920	1.695	3,823,089
2025-04-01	1.910	1.940	1.910	1.940	1.713	6,783,629
2025-03-31	1.940	1.950	1.910	1.910	1.687	5,545,801
2025-03-28	1.970	1.970	1.930	1.930	1.704	5,655,000
2025-03-27	1.940	1.980	1.930	1.970	1.739	4,940,000
2025-03-26	1.950	1.960	1.910	1.950	1.722	10,273,210
2025-03-25	1.980	1.980	1.940	1.940	1.713	6,940,000
2025-03-24	1.980	2.000	1.960	1.960	1.731	6,406,649
2025-03-21	2.010	2.050	1.980	1.990	1.757	15,279,888
2025-03-20	2.050	2.070	2.010	2.010	1.775	10,280,000
2025-03-19	2.100	2.110	2.030	2.040	1.801	12,881,152
2025-03-18	2.170	2.180	2.100	2.150	1.898	9,784,421
2025-03-17	2.120	2.170	2.120	2.160	1.907	9,760,000
2025-03-14	2.080	2.130	2.080	2.100	1.854	16,290,000
2025-03-13	2.110	2.120	2.060	2.070	1.828	5,655,617
2025-03-12	2.070	2.110	2.060	2.100	1.854	4,200,481
2025-03-11	2.060	2.090	2.040	2.070	1.828	2,215,557
2025-03-10	2.080	2.080	2.050	2.070	1.828	1,961,000
2025-03-07	2.060	2.100	2.040	2.060	1.819	7,674,000
2025-03-06	2.020	2.050	2.010	2.040	1.801	5,343,431
2025-03-05	2.000	2.030	2.000	2.020	1.784	5,675,550
2025-03-04	2.000	2.020	1.980	1.990	1.757	4,708,000
2025-03-03	2.030	2.060	2.000	2.000	1.766	10,248,000
2025-02-28	2.130	2.140	2.050	2.050	1.810	17,915,500
2025-02-27	2.140	2.170	2.140	2.160	1.907	4,558,000
2025-02-26	2.160	2.160	2.140	2.140	1.890	3,263,168
2025-02-25	2.180	2.180	2.140	2.140	1.890	2,903,307
2025-02-24	2.140	2.180	2.140	2.180	1.925	3,780,000
2025-02-21	2.180	2.190	2.110	2.150	1.898	7,564,000
2025-02-20	2.150	2.180	2.140	2.170	1.916	2,280,821
2025-02-19	2.180	2.200	2.130	2.150	1.898	7,423,166
2025-02-18	2.210	2.210	2.160	2.170	1.916	5,814,000
2025-02-17	2.200	2.210	2.170	2.180	1.925	4,728,000
2025-02-14	2.220	2.240	2.170	2.190	1.934	9,547,706
2025-02-13	2.180	2.230	2.180	2.210	1.951	9,762,000
2025-02-12	2.190	2.200	2.160	2.180	1.925	6,982,000
2025-02-11	2.210	2.210	2.170	2.180	1.925	9,218,000
2025-02-10	2.250	2.250	2.170	2.200	1.943	3,396,000

← NewerPage 7 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.