Poly Union Chemical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.520	6.560	6.350	6.350	6.350	4,282,200
2026-10-21	6.630	6.680	6.450	6.480	6.480	5,773,600
2026-10-20	6.630	6.730	6.550	6.610	6.610	4,241,100
2026-10-19	6.560	6.790	6.430	6.610	6.610	4,861,601
2026-10-16	6.510	6.690	6.480	6.560	6.560	5,163,500
2026-10-15	6.510	6.530	6.420	6.450	6.450	4,657,900
2026-10-14	6.760	6.840	6.610	6.620	6.620	3,812,700
2026-10-13	6.660	6.830	6.530	6.770	6.770	5,053,200
2026-10-12	6.750	6.840	6.630	6.700	6.700	4,602,700
2026-10-09	6.760	6.830	6.510	6.720	6.720	5,779,300
2026-10-08	6.710	6.890	6.680	6.760	6.760	4,336,200
2026-09-30	6.750	6.810	6.710	6.770	6.770	2,920,900
2026-09-29	6.710	6.810	6.670	6.740	6.740	2,993,600
2026-09-28	6.810	6.840	6.680	6.710	6.710	2,936,233
2026-09-24	6.900	6.930	6.830	6.830	6.830	2,891,400
2026-09-23	7.020	7.030	6.890	6.900	6.900	4,113,008
2026-09-22	7.240	7.260	7.010	7.030	7.030	7,824,300
2026-09-21	6.790	7.070	6.750	7.040	7.040	6,240,301
2026-09-18	6.850	7.050	6.750	6.750	6.750	7,077,901
2026-09-17	6.770	6.850	6.660	6.810	6.810	4,578,000
2026-09-16	6.580	6.870	6.530	6.830	6.830	6,826,000
2026-09-15	6.800	6.840	6.570	6.580	6.580	4,877,600
2026-09-14	6.900	6.940	6.820	6.840	6.840	2,918,000
2026-09-11	7.170	7.170	6.860	6.920	6.920	4,518,200
2026-09-10	7.120	7.220	7.110	7.130	7.130	3,750,400
2026-09-09	7.130	7.210	7.100	7.170	7.170	3,569,000
2026-09-08	7.130	7.210	7.130	7.190	7.190	4,382,647
2026-09-07	7.190	7.240	7.060	7.160	7.160	6,376,200
2026-09-04	7.050	7.300	6.980	7.190	7.190	11,189,988
2026-09-03	7.080	7.080	6.900	6.990	6.990	4,686,744
2026-09-02	7.010	7.080	6.900	7.050	7.050	3,919,700
2026-09-01	6.980	7.100	6.960	7.070	7.070	4,810,800
2026-08-31	6.990	7.010	6.920	6.970	6.970	4,033,499
2026-08-28	6.930	7.000	6.910	6.990	6.990	4,257,214
2026-08-27	6.870	7.040	6.860	6.940	6.940	6,838,800
2026-08-26	6.810	7.010	6.790	6.950	6.950	6,480,064
2026-08-25	6.680	6.820	6.680	6.810	6.810	3,673,516
2026-08-24	6.790	6.840	6.670	6.690	6.690	3,589,100
2026-08-21	6.700	6.790	6.620	6.760	6.760	4,573,625
2026-08-20	6.690	6.850	6.690	6.780	6.780	4,507,700
2026-08-19	6.850	6.900	6.680	6.690	6.690	6,337,100
2026-08-18	6.930	6.950	6.860	6.920	6.920	5,389,100
2026-08-17	6.920	6.980	6.830	6.940	6.940	5,762,848
2026-08-14	6.970	7.020	6.830	6.940	6.940	8,310,903
2026-08-13	7.210	7.210	6.970	6.970	6.970	10,904,104
2026-08-12	7.300	7.330	7.170	7.200	7.200	11,502,836
2026-08-11	7.400	7.500	7.240	7.320	7.320	19,560,432
2026-08-10	7.310	7.620	7.070	7.570	7.570	35,343,484
2026-08-07	7.330	7.690	7.120	7.690	7.690	23,402,490
2026-08-06	6.880	7.250	6.820	6.990	6.990	17,197,947
2026-08-05	6.830	6.920	6.730	6.820	6.820	8,665,227
2026-08-04	6.850	6.920	6.700	6.850	6.850	12,256,178
2026-08-03	6.580	6.840	6.550	6.830	6.830	16,180,700
2026-07-31	6.520	6.570	6.430	6.550	6.550	12,759,750
2026-07-30	6.660	6.700	6.450	6.530	6.530	22,118,910
2026-07-29	6.130	6.720	6.100	6.720	6.720	7,523,500
2026-07-28	6.010	6.130	5.980	6.110	6.110	4,853,915
2026-07-27	5.840	6.040	5.790	6.030	6.030	6,752,915
2026-07-24	5.930	6.060	5.830	5.840	5.840	5,292,300
2026-07-23	5.730	6.020	5.720	5.990	5.990	8,016,815

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.0430 CNY
2021-07-22	0.0520 CNY
2020-07-20	0.0600 CNY
2019-08-23	0.0730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.