Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.120 | 7.580 | 7.050 | 7.550 | 7.550 | 12,481,883 |
| 2024-01-24 | 6.830 | 7.100 | 6.770 | 7.100 | 7.100 | 7,419,020 |
| 2024-01-23 | 6.760 | 6.840 | 6.650 | 6.790 | 6.790 | 5,547,767 |
| 2024-01-22 | 7.330 | 7.400 | 6.720 | 6.800 | 6.800 | 8,651,715 |
| 2024-01-19 | 7.390 | 7.480 | 7.340 | 7.360 | 7.360 | 4,474,700 |
| 2024-01-18 | 7.620 | 7.660 | 7.210 | 7.430 | 7.430 | 10,385,764 |
| 2024-01-17 | 7.930 | 7.930 | 7.680 | 7.690 | 7.690 | 5,171,700 |
| 2024-01-16 | 7.970 | 8.020 | 7.790 | 7.920 | 7.920 | 5,231,342 |
| 2024-01-15 | 8.060 | 8.060 | 7.940 | 7.980 | 7.980 | 4,050,600 |
| 2024-01-12 | 8.080 | 8.180 | 8.020 | 8.050 | 8.050 | 5,449,785 |
| 2024-01-11 | 7.980 | 8.110 | 7.950 | 8.050 | 8.050 | 4,552,100 |
| 2024-01-10 | 8.010 | 8.150 | 7.900 | 8.000 | 8.000 | 5,308,089 |
| 2024-01-09 | 8.010 | 8.180 | 7.980 | 8.070 | 8.070 | 6,440,387 |
| 2024-01-08 | 8.100 | 8.190 | 8.030 | 8.030 | 8.030 | 5,527,569 |
| 2024-01-05 | 8.280 | 8.460 | 8.080 | 8.120 | 8.120 | 10,800,100 |
| 2024-01-04 | 8.500 | 8.630 | 8.360 | 8.400 | 8.400 | 11,251,464 |
| 2024-01-03 | 8.490 | 8.630 | 8.350 | 8.500 | 8.500 | 13,794,700 |
| 2024-01-02 | 8.590 | 8.640 | 8.310 | 8.500 | 8.500 | 17,157,490 |
| 2023-12-29 | 8.360 | 8.870 | 8.360 | 8.610 | 8.610 | 28,722,990 |
| 2023-12-28 | 8.300 | 8.680 | 8.070 | 8.480 | 8.480 | 28,686,148 |
| 2023-12-27 | 7.800 | 8.000 | 7.730 | 8.000 | 8.000 | 4,360,102 |
| 2023-12-26 | 7.880 | 7.890 | 7.730 | 7.750 | 7.750 | 3,727,689 |
| 2023-12-25 | 8.000 | 8.000 | 7.830 | 7.870 | 7.870 | 3,908,660 |
| 2023-12-22 | 8.030 | 8.120 | 7.920 | 8.010 | 8.010 | 4,732,291 |
| 2023-12-21 | 7.930 | 8.040 | 7.830 | 8.020 | 8.020 | 4,202,296 |
| 2023-12-20 | 8.080 | 8.130 | 7.940 | 7.950 | 7.950 | 4,137,500 |
| 2023-12-19 | 8.100 | 8.190 | 7.990 | 8.050 | 8.050 | 4,688,800 |
| 2023-12-18 | 8.340 | 8.340 | 8.120 | 8.130 | 8.130 | 5,423,300 |
| 2023-12-15 | 8.450 | 8.460 | 8.320 | 8.360 | 8.360 | 3,930,230 |
| 2023-12-14 | 8.450 | 8.480 | 8.330 | 8.450 | 8.450 | 5,683,858 |
| 2023-12-13 | 8.330 | 8.440 | 8.280 | 8.350 | 8.350 | 5,522,868 |
| 2023-12-12 | 8.200 | 8.320 | 8.170 | 8.320 | 8.320 | 6,482,692 |
| 2023-12-11 | 8.250 | 8.250 | 8.090 | 8.210 | 8.210 | 6,897,779 |
| 2023-12-08 | 8.400 | 8.440 | 8.180 | 8.200 | 8.200 | 6,610,100 |
| 2023-12-07 | 8.430 | 8.430 | 8.340 | 8.380 | 8.380 | 3,873,100 |
| 2023-12-06 | 8.320 | 8.470 | 8.280 | 8.410 | 8.410 | 4,034,600 |
| 2023-12-05 | 8.480 | 8.490 | 8.320 | 8.350 | 8.350 | 4,762,300 |
| 2023-12-04 | 8.480 | 8.650 | 8.440 | 8.500 | 8.500 | 4,648,583 |
| 2023-12-01 | 8.480 | 8.530 | 8.400 | 8.480 | 8.480 | 3,532,700 |
| 2023-11-30 | 8.620 | 8.620 | 8.390 | 8.460 | 8.460 | 5,738,407 |
| 2023-11-29 | 8.610 | 8.690 | 8.550 | 8.560 | 8.560 | 4,121,500 |
| 2023-11-28 | 8.630 | 8.680 | 8.550 | 8.630 | 8.630 | 3,606,700 |
| 2023-11-27 | 8.660 | 8.690 | 8.520 | 8.620 | 8.620 | 7,075,568 |
| 2023-11-24 | 8.850 | 8.850 | 8.660 | 8.660 | 8.660 | 5,400,568 |
| 2023-11-23 | 8.790 | 8.880 | 8.770 | 8.850 | 8.850 | 4,030,707 |
| 2023-11-22 | 8.870 | 8.950 | 8.780 | 8.830 | 8.830 | 5,608,739 |
| 2023-11-21 | 8.980 | 9.010 | 8.880 | 8.890 | 8.890 | 5,847,690 |
| 2023-11-20 | 8.800 | 8.900 | 8.780 | 8.890 | 8.890 | 5,805,000 |
| 2023-11-17 | 8.740 | 8.840 | 8.670 | 8.830 | 8.830 | 3,851,644 |
| 2023-11-16 | 8.920 | 8.930 | 8.720 | 8.750 | 8.750 | 6,396,133 |
| 2023-11-15 | 8.820 | 9.050 | 8.730 | 8.920 | 8.920 | 9,254,370 |
| 2023-11-14 | 8.550 | 8.800 | 8.500 | 8.800 | 8.800 | 10,218,900 |
| 2023-11-13 | 8.490 | 8.590 | 8.420 | 8.550 | 8.550 | 6,142,100 |
| 2023-11-10 | 8.520 | 8.520 | 8.440 | 8.490 | 8.490 | 4,016,357 |
| 2023-11-09 | 8.530 | 8.600 | 8.500 | 8.540 | 8.540 | 4,296,700 |
| 2023-11-08 | 8.640 | 8.640 | 8.480 | 8.540 | 8.540 | 6,713,200 |
| 2023-11-07 | 8.600 | 8.650 | 8.520 | 8.620 | 8.620 | 5,536,500 |
| 2023-11-06 | 8.550 | 8.630 | 8.510 | 8.620 | 8.620 | 6,585,855 |
| 2023-11-03 | 8.450 | 8.530 | 8.420 | 8.490 | 8.490 | 7,331,600 |
| 2023-11-02 | 8.660 | 8.710 | 8.420 | 8.470 | 8.470 | 8,170,100 |
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.