China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.785	1.785	1.750	1.755	1.755	3,656,000
2026-10-20	1.825	1.825	1.775	1.775	1.775	5,314,356
2026-10-16	1.825	1.830	1.805	1.825	1.825	4,225,397
2026-10-15	1.850	1.860	1.805	1.810	1.810	4,227,558
2026-10-14	1.885	1.890	1.850	1.850	1.850	2,330,000
2026-10-13	1.865	1.890	1.860	1.880	1.880	2,574,000
2026-10-12	1.905	1.920	1.870	1.890	1.890	4,412,000
2026-10-09	1.900	1.920	1.890	1.905	1.905	2,960,000
2026-10-08	1.865	1.935	1.865	1.885	1.885	3,506,000
2026-10-07	1.860	1.875	1.850	1.850	1.850	2,116,000
2026-10-06	1.835	1.860	1.820	1.855	1.855	2,561,537
2026-10-05	1.845	1.855	1.815	1.845	1.845	2,885,540
2026-10-02	1.880	1.880	1.820	1.845	1.845	7,160,303
2026-09-30	1.890	1.910	1.875	1.885	1.885	2,271,465
2026-09-29	1.880	1.900	1.880	1.885	1.885	2,718,000
2026-09-28	1.885	1.900	1.880	1.890	1.890	1,092,000
2026-09-25	1.900	1.900	1.860	1.880	1.880	3,091,540
2026-09-24	1.890	1.900	1.875	1.900	1.900	2,074,000
2026-09-23	1.910	1.910	1.890	1.895	1.895	2,202,000
2026-09-22	1.935	1.935	1.890	1.895	1.895	2,912,000
2026-09-21	1.920	1.920	1.895	1.905	1.905	2,578,000
2026-09-18	1.920	1.930	1.900	1.920	1.920	4,812,000
2026-09-17	1.950	1.950	1.910	1.920	1.920	2,508,000
2026-09-16	1.945	1.960	1.935	1.950	1.950	2,241,950
2026-09-15	1.970	1.970	1.945	1.945	1.945	2,278,000
2026-09-14	1.960	1.990	1.955	1.960	1.960	1,656,000
2026-09-11	2.015	2.015	1.965	1.975	1.975	3,328,000
2026-09-10	2.050	2.050	1.990	2.015	2.015	4,684,000
2026-09-09	2.000	2.055	1.995	2.045	2.045	4,016,000
2026-09-08	1.965	2.010	1.960	2.000	2.000	2,354,000
2026-09-07	1.980	1.990	1.965	1.965	1.965	1,970,000
2026-09-04	1.955	1.990	1.955	1.980	1.980	3,434,263
2026-09-03	1.975	1.990	1.935	1.950	1.950	3,672,000
2026-09-02	1.935	1.960	1.920	1.945	1.945	7,595,025
2026-09-01	1.955	1.975	1.935	1.940	1.940	5,757,274
2026-08-31	1.965	1.975	1.920	1.945	1.945	6,981,877
2026-08-28	1.970	1.995	1.940	1.965	1.965	3,002,000
2026-08-27	1.950	1.975	1.940	1.970	1.970	2,800,000
2026-08-26	1.985	1.990	1.935	1.945	1.945	6,258,000
2026-08-25	1.960	1.985	1.940	1.980	1.980	7,822,000
2026-08-24	2.015	2.015	1.955	1.960	1.960	9,808,000
2026-08-21	2.000	2.050	1.980	2.015	2.015	10,376,000
2026-08-20	2.030	2.055	1.960	1.995	1.995	19,382,000
2026-08-19	2.180	2.180	2.140	2.160	2.160	2,186,409
2026-08-18	2.155	2.195	2.155	2.180	2.180	2,496,000
2026-08-17	2.130	2.180	2.120	2.160	2.160	4,846,000
2026-08-14	2.115	2.150	2.105	2.130	2.130	2,558,000
2026-08-13	2.130	2.140	2.100	2.105	2.105	3,364,000
2026-08-12	2.165	2.175	2.135	2.150	2.150	1,467,994
2026-08-11	2.205	2.215	2.160	2.175	2.175	3,254,000
2026-08-10	2.160	2.215	2.160	2.200	2.200	4,446,144
2026-08-07	2.115	2.145	2.105	2.140	2.140	3,422,000
2026-08-06	2.115	2.135	2.085	2.105	2.105	3,524,000
2026-08-05	2.100	2.120	2.100	2.120	2.120	2,429,102
2026-08-04	2.120	2.125	2.090	2.105	2.105	3,064,000
2026-08-03	2.130	2.140	2.090	2.110	2.110	3,790,620
2026-07-31	2.130	2.170	2.120	2.120	2.120	3,114,000
2026-07-30	2.150	2.170	2.130	2.140	2.140	2,650,477
2026-07-29	2.120	2.150	2.100	2.150	2.150	2,573,678
2026-07-28	2.120	2.120	2.070	2.110	2.110	3,784,000

Page 1 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.