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
2023-08-01	9.650	9.700	9.520	9.590	9.590	6,690,286
2023-07-31	9.500	9.730	9.490	9.660	9.660	8,635,378
2023-07-28	9.550	9.650	9.360	9.530	9.530	8,741,228
2023-07-27	9.600	9.680	9.510	9.600	9.600	8,819,229
2023-07-26	9.580	9.670	9.540	9.580	9.580	6,651,600
2023-07-25	9.410	9.640	9.410	9.610	9.610	11,416,842
2023-07-24	9.450	9.540	9.310	9.360	9.360	5,575,579
2023-07-21	9.310	9.490	9.300	9.460	9.460	5,992,552
2023-07-20	9.430	9.510	9.330	9.340	9.340	5,891,400
2023-07-19	9.420	9.540	9.400	9.460	9.460	4,538,203
2023-07-18	9.470	9.530	9.380	9.480	9.480	6,571,800
2023-07-17	9.340	9.550	9.260	9.530	9.530	9,265,508
2023-07-14	9.500	9.550	9.360	9.400	9.400	12,080,825
2023-07-13	9.700	9.730	9.460	9.530	9.530	12,179,975
2023-07-12	9.630	9.700	9.480	9.630	9.630	13,605,582
2023-07-11	9.630	9.680	9.470	9.550	9.550	14,362,123
2023-07-10	9.580	9.880	9.550	9.730	9.730	26,036,810
2023-07-07	9.370	9.560	9.300	9.390	9.390	10,738,448
2023-07-06	9.450	9.600	9.410	9.460	9.460	14,328,910
2023-07-05	9.540	9.710	9.420	9.440	9.440	26,786,247
2023-07-04	10.210	10.210	9.720	9.760	9.760	52,629,847
2023-07-03	9.740	9.740	9.740	9.740	9.740	11,292,513
2023-06-30	8.660	8.880	8.650	8.850	8.850	5,861,692
2023-06-29	8.610	8.740	8.590	8.690	8.690	4,929,095
2023-06-28	8.660	8.710	8.500	8.620	8.620	4,317,333
2023-06-27	8.450	8.680	8.410	8.660	8.660	7,662,576
2023-06-26	8.470	8.600	8.370	8.370	8.370	6,431,776
2023-06-21	8.470	8.700	8.420	8.510	8.510	7,288,612
2023-06-20	8.790	8.790	8.490	8.510	8.510	7,466,269
2023-06-19	8.850	8.850	8.630	8.710	8.710	10,514,204
2023-06-16	8.400	9.090	8.400	8.760	8.760	18,951,107
2023-06-15	8.380	8.390	8.300	8.390	8.390	3,807,980
2023-06-14	8.300	8.390	8.250	8.360	8.360	3,302,445
2023-06-13	8.440	8.480	8.310	8.330	8.330	4,466,400
2023-06-12	8.320	8.500	8.230	8.450	8.450	4,303,120
2023-06-09	8.260	8.310	8.220	8.300	8.300	3,180,916
2023-06-08	8.320	8.330	8.210	8.260	8.260	3,679,216
2023-06-07	8.300	8.420	8.270	8.320	8.320	3,683,100
2023-06-06	8.620	8.660	8.320	8.340	8.340	5,725,703
2023-06-05	8.770	8.780	8.610	8.620	8.620	3,911,196
2023-06-02	8.420	8.760	8.420	8.720	8.720	6,666,387
2023-06-01	8.350	8.580	8.350	8.480	8.480	5,381,627
2023-05-31	8.480	8.780	8.430	8.430	8.430	7,152,026
2023-05-30	8.480	8.510	8.290	8.490	8.490	4,881,435
2023-05-29	8.670	8.720	8.440	8.490	8.490	4,869,460
2023-05-26	8.750	8.830	8.600	8.690	8.690	2,851,914
2023-05-25	8.750	8.810	8.580	8.690	8.690	4,422,414
2023-05-24	8.850	8.890	8.620	8.760	8.760	4,417,386
2023-05-23	8.870	9.080	8.810	8.900	8.900	5,426,572
2023-05-22	8.810	8.960	8.780	8.870	8.870	2,805,286
2023-05-19	8.940	8.950	8.800	8.850	8.850	2,974,800
2023-05-18	8.940	9.070	8.910	8.960	8.960	3,589,400
2023-05-17	8.700	8.950	8.590	8.940	8.940	3,989,919
2023-05-16	8.990	8.990	8.740	8.760	8.760	4,398,216
2023-05-15	8.900	8.950	8.800	8.910	8.910	3,704,497
2023-05-12	9.140	9.140	8.900	8.900	8.900	5,042,500
2023-05-11	9.060	9.150	8.720	9.100	9.100	7,443,089
2023-05-10	9.100	9.210	9.030	9.070	9.070	5,489,414
2023-05-09	9.120	9.330	9.070	9.160	9.160	8,864,599
2023-05-08	9.130	9.230	9.040	9.130	9.130	4,585,761

← NewerPage 14 of 21 · 1,212 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.