Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.710 | 5.790 | 5.480 | 5.560 | 5.560 | 9,553,388 |
| 2024-04-29 | 5.500 | 5.740 | 5.500 | 5.740 | 5.740 | 8,917,602 |
| 2024-04-26 | 5.410 | 5.650 | 5.410 | 5.630 | 5.630 | 8,475,906 |
| 2024-04-25 | 5.510 | 5.650 | 5.480 | 5.590 | 5.590 | 5,402,991 |
| 2024-04-24 | 5.410 | 5.560 | 5.410 | 5.540 | 5.540 | 6,950,900 |
| 2024-04-23 | 5.290 | 5.480 | 5.260 | 5.380 | 5.380 | 7,178,100 |
| 2024-04-22 | 5.450 | 5.500 | 5.180 | 5.270 | 5.270 | 6,510,000 |
| 2024-04-19 | 5.430 | 5.580 | 5.370 | 5.450 | 5.450 | 7,692,900 |
| 2024-04-18 | 5.610 | 5.630 | 5.430 | 5.500 | 5.500 | 7,867,181 |
| 2024-04-17 | 5.370 | 5.590 | 5.350 | 5.530 | 5.530 | 11,692,201 |
| 2024-04-16 | 5.760 | 5.800 | 5.270 | 5.270 | 5.270 | 14,080,075 |
| 2024-04-15 | 6.330 | 6.330 | 5.750 | 5.860 | 5.860 | 10,996,223 |
| 2024-04-12 | 6.420 | 6.460 | 6.290 | 6.290 | 6.290 | 5,102,281 |
| 2024-04-11 | 6.340 | 6.470 | 6.300 | 6.390 | 6.390 | 4,039,661 |
| 2024-04-10 | 6.540 | 6.550 | 6.300 | 6.380 | 6.380 | 4,992,831 |
| 2024-04-09 | 6.350 | 6.550 | 6.350 | 6.540 | 6.540 | 5,639,436 |
| 2024-04-08 | 6.560 | 6.620 | 6.320 | 6.320 | 6.320 | 5,070,226 |
| 2024-04-03 | 6.600 | 6.660 | 6.510 | 6.580 | 6.580 | 4,861,985 |
| 2024-04-02 | 6.520 | 6.630 | 6.520 | 6.630 | 6.630 | 5,768,021 |
| 2024-04-01 | 6.490 | 6.590 | 6.480 | 6.550 | 6.550 | 4,449,562 |
| 2024-03-29 | 6.340 | 6.500 | 6.270 | 6.490 | 6.490 | 3,134,997 |
| 2024-03-28 | 6.160 | 6.380 | 6.160 | 6.330 | 6.330 | 6,163,400 |
| 2024-03-27 | 6.460 | 6.460 | 6.150 | 6.150 | 6.150 | 6,047,951 |
| 2024-03-26 | 6.340 | 6.500 | 6.280 | 6.400 | 6.400 | 5,811,542 |
| 2024-03-25 | 6.510 | 6.620 | 6.390 | 6.400 | 6.400 | 7,852,215 |
| 2024-03-22 | 6.770 | 6.800 | 6.550 | 6.590 | 6.590 | 9,560,600 |
| 2024-03-21 | 6.610 | 6.930 | 6.600 | 6.780 | 6.780 | 13,715,087 |
| 2024-03-20 | 6.440 | 6.620 | 6.440 | 6.600 | 6.600 | 7,399,350 |
| 2024-03-19 | 6.460 | 6.600 | 6.440 | 6.490 | 6.490 | 9,032,350 |
| 2024-03-18 | 6.370 | 6.450 | 6.320 | 6.450 | 6.450 | 6,810,062 |
| 2024-03-15 | 6.220 | 6.420 | 6.200 | 6.380 | 6.380 | 7,968,982 |
| 2024-03-14 | 6.260 | 6.310 | 6.140 | 6.220 | 6.220 | 5,826,030 |
| 2024-03-13 | 6.330 | 6.340 | 6.250 | 6.270 | 6.270 | 5,340,900 |
| 2024-03-12 | 6.150 | 6.360 | 6.120 | 6.320 | 6.320 | 9,666,791 |
| 2024-03-11 | 6.100 | 6.190 | 6.080 | 6.180 | 6.180 | 6,070,800 |
| 2024-03-08 | 6.030 | 6.200 | 6.010 | 6.090 | 6.090 | 6,827,853 |
| 2024-03-07 | 6.170 | 6.240 | 6.070 | 6.080 | 6.080 | 9,844,163 |
| 2024-03-06 | 5.930 | 6.300 | 5.930 | 6.250 | 6.250 | 10,019,700 |
| 2024-03-05 | 6.110 | 6.120 | 5.980 | 6.010 | 6.010 | 6,111,933 |
| 2024-03-04 | 6.110 | 6.200 | 6.000 | 6.140 | 6.140 | 6,989,433 |
| 2024-03-01 | 6.100 | 6.190 | 6.000 | 6.150 | 6.150 | 8,618,074 |
| 2024-02-29 | 5.850 | 6.110 | 5.800 | 6.080 | 6.080 | 11,309,600 |
| 2024-02-28 | 6.450 | 6.530 | 5.920 | 5.940 | 5.940 | 15,799,009 |
| 2024-02-27 | 6.290 | 6.440 | 6.220 | 6.400 | 6.400 | 11,239,101 |
| 2024-02-26 | 6.260 | 6.480 | 6.150 | 6.330 | 6.330 | 10,930,200 |
| 2024-02-23 | 6.030 | 6.190 | 6.010 | 6.180 | 6.180 | 11,166,450 |
| 2024-02-22 | 5.880 | 6.070 | 5.750 | 6.030 | 6.030 | 11,382,330 |
| 2024-02-21 | 5.580 | 6.020 | 5.550 | 5.870 | 5.870 | 15,312,339 |
| 2024-02-20 | 5.500 | 5.690 | 5.360 | 5.630 | 5.630 | 10,856,693 |
| 2024-02-19 | 5.400 | 5.700 | 5.300 | 5.540 | 5.540 | 14,345,101 |
| 2024-02-08 | 4.790 | 5.290 | 4.720 | 5.290 | 5.290 | 16,468,300 |
| 2024-02-07 | 5.090 | 5.170 | 4.680 | 4.810 | 4.810 | 16,949,884 |
| 2024-02-06 | 4.810 | 5.260 | 4.740 | 5.050 | 5.050 | 19,217,208 |
| 2024-02-05 | 5.810 | 5.820 | 5.270 | 5.270 | 5.270 | 11,506,465 |
| 2024-02-02 | 6.280 | 6.400 | 5.630 | 5.850 | 5.850 | 10,526,285 |
| 2024-02-01 | 6.430 | 6.510 | 6.160 | 6.260 | 6.260 | 8,085,868 |
| 2024-01-31 | 6.950 | 6.990 | 6.390 | 6.520 | 6.520 | 11,697,220 |
| 2024-01-30 | 7.280 | 7.360 | 7.070 | 7.090 | 7.090 | 5,166,962 |
| 2024-01-29 | 7.600 | 7.620 | 7.330 | 7.330 | 7.330 | 5,972,700 |
| 2024-01-26 | 7.540 | 7.700 | 7.470 | 7.600 | 7.600 | 9,450,031 |
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.