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
2023-11-01	8.840	8.940	8.600	8.670	8.670	7,594,684
2023-10-31	9.000	9.040	8.820	8.860	8.860	8,805,500
2023-10-30	9.170	9.250	9.050	9.100	9.100	12,431,104
2023-10-27	8.970	9.290	8.950	9.220	9.220	12,181,300
2023-10-26	8.820	9.020	8.710	9.010	9.010	10,716,589
2023-10-25	8.690	8.950	8.630	8.880	8.880	14,528,781
2023-10-24	8.080	8.440	8.080	8.420	8.420	8,958,569
2023-10-23	8.300	8.300	8.000	8.060	8.060	6,106,971
2023-10-20	8.310	8.390	8.260	8.310	8.310	4,085,600
2023-10-19	8.310	8.450	8.250	8.310	8.310	4,294,956
2023-10-18	8.590	8.590	8.330	8.350	8.350	7,311,775
2023-10-17	8.700	8.760	8.470	8.540	8.540	9,808,882
2023-10-16	8.600	9.020	8.500	8.780	8.780	12,791,212
2023-10-13	8.770	8.800	8.570	8.630	8.630	7,544,200
2023-10-12	8.790	8.800	8.680	8.780	8.780	4,687,480
2023-10-11	8.760	8.840	8.680	8.770	8.770	5,412,600
2023-10-10	8.860	8.980	8.690	8.700	8.700	7,604,871
2023-10-09	9.040	9.100	8.830	8.840	8.840	8,103,400
2023-09-28	8.960	9.050	8.890	9.040	9.040	4,676,200
2023-09-27	8.910	8.980	8.830	8.940	8.940	3,741,500
2023-09-26	8.880	8.930	8.830	8.850	8.850	3,127,200
2023-09-25	8.980	9.100	8.850	8.850	8.850	4,156,902
2023-09-22	8.860	8.970	8.840	8.960	8.960	3,541,610
2023-09-21	8.940	9.030	8.800	8.860	8.860	4,494,328
2023-09-20	9.070	9.080	8.960	8.970	8.970	4,167,087
2023-09-19	9.170	9.180	9.040	9.070	9.070	4,909,818
2023-09-18	9.180	9.180	9.020	9.130	9.130	3,000,800
2023-09-15	9.200	9.280	9.100	9.170	9.170	4,001,700
2023-09-14	9.360	9.430	9.160	9.210	9.210	3,675,400
2023-09-13	9.310	9.450	9.250	9.300	9.300	4,808,300
2023-09-12	9.310	9.420	9.200	9.350	9.350	4,275,884
2023-09-11	9.270	9.350	9.160	9.320	9.320	4,913,572
2023-09-08	9.370	9.460	9.240	9.280	9.280	4,811,023
2023-09-07	9.530	9.550	9.310	9.320	9.320	6,072,299
2023-09-06	9.340	9.580	9.300	9.550	9.550	7,102,312
2023-09-05	9.440	9.460	9.310	9.420	9.420	5,359,500
2023-09-04	9.140	9.400	9.140	9.400	9.400	9,057,578
2023-09-01	9.100	9.180	8.990	9.110	9.110	6,400,390
2023-08-31	9.380	9.400	9.030	9.040	9.040	10,957,818
2023-08-30	9.480	9.620	9.380	9.420	9.420	7,634,771
2023-08-29	9.550	9.580	9.370	9.550	9.550	10,392,400
2023-08-28	9.570	9.780	9.400	9.440	9.440	21,812,926
2023-08-25	8.990	9.270	8.950	9.060	9.060	7,923,402
2023-08-24	8.920	9.120	8.880	9.000	9.000	4,116,683
2023-08-23	9.100	9.130	8.920	8.950	8.950	4,838,491
2023-08-22	9.390	9.430	8.990	9.130	9.130	7,994,902
2023-08-21	9.320	9.490	9.310	9.310	9.310	4,533,171
2023-08-18	9.500	9.550	9.350	9.370	9.370	6,046,745
2023-08-17	9.280	9.510	9.070	9.500	9.500	7,316,589
2023-08-16	9.230	9.380	9.080	9.260	9.260	4,580,729
2023-08-15	9.290	9.320	9.160	9.210	9.210	3,560,400
2023-08-14	9.180	9.300	9.100	9.300	9.300	5,128,200
2023-08-11	9.340	9.410	9.190	9.200	9.200	4,583,864
2023-08-10	9.460	9.500	9.340	9.370	9.370	4,360,500
2023-08-09	9.440	9.570	9.370	9.450	9.450	4,114,955
2023-08-08	9.340	9.500	9.310	9.460	9.460	5,666,026
2023-08-07	9.520	9.540	9.310	9.320	9.320	7,177,032
2023-08-04	9.560	9.650	9.520	9.550	9.550	5,843,702
2023-08-03	9.600	9.600	9.470	9.560	9.560	5,057,487
2023-08-02	9.580	9.660	9.520	9.600	9.600	5,071,400

← NewerPage 13 of 21 · 1,219 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.