Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.800 | 5.900 | 5.750 | 5.860 | 5.860 | 4,379,400 |
| 2024-07-26 | 5.720 | 5.830 | 5.720 | 5.820 | 5.820 | 4,175,800 |
| 2024-07-25 | 5.670 | 5.770 | 5.610 | 5.700 | 5.700 | 4,364,300 |
| 2024-07-24 | 5.790 | 5.850 | 5.620 | 5.670 | 5.670 | 6,718,600 |
| 2024-07-23 | 6.010 | 6.050 | 5.800 | 5.810 | 5.810 | 6,960,700 |
| 2024-07-22 | 5.870 | 6.080 | 5.830 | 6.050 | 6.050 | 8,692,602 |
| 2024-07-19 | 5.820 | 5.910 | 5.760 | 5.860 | 5.860 | 5,080,002 |
| 2024-07-18 | 5.960 | 5.980 | 5.840 | 5.850 | 5.850 | 8,309,000 |
| 2024-07-17 | 5.960 | 6.150 | 5.810 | 6.010 | 6.010 | 10,461,700 |
| 2024-07-16 | 6.010 | 6.100 | 5.900 | 5.970 | 5.970 | 7,718,250 |
| 2024-07-15 | 6.250 | 6.250 | 6.050 | 6.060 | 6.060 | 10,292,950 |
| 2024-07-12 | 6.450 | 6.520 | 6.280 | 6.300 | 6.300 | 10,390,800 |
| 2024-07-11 | 6.430 | 6.610 | 6.260 | 6.470 | 6.470 | 14,493,235 |
| 2024-07-10 | 6.310 | 6.770 | 6.310 | 6.460 | 6.460 | 14,164,035 |
| 2024-07-09 | 6.380 | 6.500 | 6.190 | 6.420 | 6.420 | 11,962,600 |
| 2024-07-08 | 6.730 | 6.800 | 6.340 | 6.430 | 6.430 | 15,378,400 |
| 2024-07-05 | 6.810 | 6.880 | 6.680 | 6.810 | 6.810 | 10,514,100 |
| 2024-07-04 | 7.000 | 7.220 | 6.840 | 6.880 | 6.880 | 12,514,415 |
| 2024-07-03 | 7.200 | 7.240 | 7.010 | 7.010 | 7.010 | 12,115,401 |
| 2024-07-02 | 7.260 | 7.480 | 7.160 | 7.200 | 7.200 | 18,595,500 |
| 2024-07-01 | 6.960 | 7.470 | 6.850 | 7.270 | 7.270 | 19,087,400 |
| 2024-06-28 | 7.100 | 7.350 | 6.980 | 7.050 | 7.050 | 18,829,501 |
| 2024-06-27 | 7.360 | 7.690 | 7.260 | 7.280 | 7.280 | 18,226,351 |
| 2024-06-26 | 7.460 | 7.460 | 7.160 | 7.390 | 7.390 | 20,023,502 |
| 2024-06-25 | 7.260 | 7.880 | 7.050 | 7.650 | 7.650 | 30,720,053 |
| 2024-06-24 | 7.500 | 7.630 | 7.210 | 7.370 | 7.370 | 26,908,951 |
| 2024-06-21 | 7.300 | 8.100 | 7.200 | 7.760 | 7.760 | 38,367,749 |
| 2024-06-20 | 7.350 | 7.960 | 7.250 | 7.440 | 7.440 | 41,585,649 |
| 2024-06-19 | 6.690 | 7.330 | 6.590 | 7.330 | 7.330 | 28,421,796 |
| 2024-06-18 | 6.820 | 6.900 | 6.650 | 6.660 | 6.660 | 12,373,605 |
| 2024-06-17 | 6.980 | 7.100 | 6.860 | 6.870 | 6.870 | 12,186,456 |
| 2024-06-14 | 6.810 | 7.190 | 6.810 | 7.100 | 7.100 | 19,770,392 |
| 2024-06-13 | 7.070 | 7.120 | 6.800 | 6.920 | 6.920 | 18,904,724 |
| 2024-06-12 | 6.680 | 7.260 | 6.680 | 7.100 | 7.100 | 23,944,867 |
| 2024-06-11 | 6.400 | 7.080 | 6.250 | 6.820 | 6.820 | 25,883,211 |
| 2024-06-07 | 6.580 | 6.680 | 6.180 | 6.440 | 6.440 | 19,067,886 |
| 2024-06-06 | 6.870 | 6.940 | 6.370 | 6.550 | 6.550 | 23,926,708 |
| 2024-06-05 | 7.020 | 7.350 | 6.880 | 6.930 | 6.930 | 27,600,900 |
| 2024-06-04 | 6.550 | 7.280 | 6.550 | 7.000 | 7.000 | 34,612,494 |
| 2024-06-03 | 6.800 | 6.850 | 6.540 | 6.620 | 6.620 | 24,024,375 |
| 2024-05-31 | 6.480 | 7.070 | 6.420 | 7.050 | 7.050 | 34,345,224 |
| 2024-05-30 | 6.700 | 6.710 | 6.380 | 6.430 | 6.430 | 17,491,701 |
| 2024-05-29 | 6.790 | 6.860 | 6.720 | 6.750 | 6.750 | 10,961,601 |
| 2024-05-28 | 6.990 | 6.990 | 6.740 | 6.780 | 6.780 | 18,263,801 |
| 2024-05-27 | 7.130 | 7.250 | 6.910 | 7.050 | 7.050 | 17,926,100 |
| 2024-05-24 | 7.250 | 7.490 | 7.100 | 7.130 | 7.130 | 24,289,837 |
| 2024-05-23 | 7.390 | 7.470 | 7.210 | 7.260 | 7.260 | 33,034,241 |
| 2024-05-22 | 7.600 | 8.030 | 7.600 | 7.750 | 7.750 | 49,838,379 |
| 2024-05-21 | 8.040 | 8.580 | 7.420 | 7.510 | 7.510 | 70,713,982 |
| 2024-05-20 | 7.210 | 7.930 | 7.210 | 7.930 | 7.930 | 45,967,236 |
| 2024-05-17 | 6.500 | 7.210 | 6.500 | 7.210 | 7.210 | 27,901,181 |
| 2024-05-16 | 6.730 | 6.790 | 6.500 | 6.550 | 6.550 | 28,844,988 |
| 2024-05-15 | 6.720 | 6.940 | 6.700 | 6.750 | 6.750 | 44,520,092 |
| 2024-05-14 | 6.060 | 6.600 | 5.990 | 6.600 | 6.600 | 37,758,743 |
| 2024-05-13 | 6.280 | 6.320 | 5.940 | 6.000 | 6.000 | 16,530,700 |
| 2024-05-10 | 6.430 | 6.570 | 6.320 | 6.350 | 6.350 | 14,080,710 |
| 2024-05-09 | 6.500 | 6.640 | 6.350 | 6.420 | 6.420 | 20,622,141 |
| 2024-05-08 | 6.930 | 7.110 | 6.440 | 6.560 | 6.560 | 40,468,877 |
| 2024-05-07 | 6.120 | 6.730 | 6.000 | 6.730 | 6.730 | 36,941,350 |
| 2024-05-06 | 5.640 | 6.120 | 5.640 | 6.120 | 6.120 | 15,528,778 |
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.