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
2023-05-05	9.220	9.250	9.020	9.150	9.150	4,758,434
2023-05-04	8.900	9.310	8.900	9.220	9.220	8,026,220
2023-04-28	8.700	9.030	8.680	8.970	8.970	8,134,197
2023-04-27	8.610	8.780	8.570	8.600	8.600	5,225,980
2023-04-26	8.500	8.730	8.460	8.660	8.660	5,527,232
2023-04-25	8.780	8.820	8.380	8.500	8.500	8,237,724
2023-04-24	8.850	8.920	8.700	8.830	8.830	4,482,500
2023-04-21	9.090	9.160	8.850	8.850	8.850	9,172,214
2023-04-20	9.380	9.400	9.080	9.140	9.140	10,268,978
2023-04-19	9.530	9.600	9.370	9.420	9.420	7,439,100
2023-04-18	9.830	9.860	9.580	9.590	9.590	10,107,610
2023-04-17	9.690	10.050	9.640	9.870	9.870	15,138,200
2023-04-14	9.950	10.230	9.700	9.730	9.730	19,854,088
2023-04-13	9.400	10.280	9.370	10.030	10.030	31,233,255
2023-04-12	9.330	9.500	9.280	9.420	9.420	7,244,816
2023-04-11	9.550	9.600	9.350	9.420	9.420	5,748,131
2023-04-10	9.880	9.880	9.520	9.550	9.550	9,261,914
2023-04-07	9.620	9.960	9.620	9.880	9.880	8,900,924
2023-04-06	9.550	9.730	9.480	9.660	9.660	6,544,535
2023-04-04	9.700	9.780	9.510	9.590	9.590	6,551,370
2023-04-03	9.810	9.810	9.630	9.710	9.710	5,604,969
2023-03-31	9.720	9.850	9.690	9.790	9.790	5,769,384
2023-03-30	9.640	9.680	9.510	9.660	9.660	6,390,588
2023-03-29	9.980	10.000	9.680	9.700	9.700	9,446,588
2023-03-28	9.980	10.210	9.870	10.090	10.090	11,210,891
2023-03-27	9.960	10.010	9.830	9.950	9.950	7,042,700
2023-03-24	10.100	10.140	9.950	10.010	10.010	8,586,693
2023-03-23	10.220	10.270	10.110	10.140	10.140	4,994,700
2023-03-22	10.230	10.300	10.170	10.230	10.230	4,095,700
2023-03-21	10.130	10.230	10.120	10.230	10.230	5,040,205
2023-03-20	10.240	10.300	10.120	10.130	10.130	5,983,997
2023-03-17	10.150	10.210	10.100	10.190	10.190	5,745,938
2023-03-16	10.320	10.460	10.070	10.070	10.070	8,087,300
2023-03-15	10.130	10.380	10.130	10.320	10.320	6,217,099
2023-03-14	10.310	10.420	10.010	10.130	10.130	6,977,219
2023-03-13	10.250	10.450	10.250	10.360	10.360	5,621,220
2023-03-10	10.510	10.580	10.350	10.390	10.390	7,203,419
2023-03-09	10.820	10.880	10.510	10.600	10.600	10,246,588
2023-03-08	10.890	11.010	10.760	10.860	10.860	7,237,692
2023-03-07	11.090	11.300	10.950	10.960	10.960	10,666,095
2023-03-06	11.200	11.210	11.030	11.080	11.080	5,603,843
2023-03-03	10.950	11.170	10.920	11.150	11.150	9,358,461
2023-03-02	11.000	11.110	10.930	10.950	10.950	6,766,800
2023-03-01	10.920	11.040	10.900	11.030	11.030	6,197,800
2023-02-28	10.750	10.930	10.720	10.920	10.920	6,875,700
2023-02-27	10.990	11.030	10.720	10.740	10.740	10,674,288
2023-02-24	11.140	11.200	11.010	11.060	11.060	5,861,060
2023-02-23	11.190	11.270	11.110	11.130	11.130	6,759,918
2023-02-22	11.270	11.280	11.020	11.190	11.190	9,208,500
2023-02-21	11.230	11.370	11.180	11.300	11.300	7,609,434
2023-02-20	11.370	11.370	11.000	11.240	11.240	11,926,554
2023-02-17	11.380	11.660	11.330	11.390	11.390	13,410,262
2023-02-16	11.850	11.940	11.360	11.480	11.480	18,743,422
2023-02-15	11.780	12.000	11.550	11.860	11.860	23,012,745
2023-02-14	11.800	11.930	11.650	11.690	11.690	10,590,503
2023-02-13	11.600	11.980	11.510	11.800	11.800	17,480,784
2023-02-10	11.460	11.700	11.400	11.620	11.620	12,844,569
2023-02-09	11.380	11.520	11.340	11.510	11.510	9,865,856
2023-02-08	11.650	11.770	11.370	11.410	11.410	12,354,103
2023-02-07	11.760	11.800	11.440	11.650	11.650	13,928,338

← NewerPage 15 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.