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
2023-02-06	11.950	12.120	11.750	11.750	11.750	16,797,524
2023-02-03	11.710	12.050	11.560	11.960	11.960	21,375,104
2023-02-02	11.750	11.960	11.500	11.700	11.700	19,300,055
2023-02-01	11.350	11.650	11.330	11.650	11.650	18,231,355
2023-01-31	11.430	11.500	11.250	11.350	11.350	14,884,988
2023-01-30	10.980	11.520	10.980	11.500	11.500	27,459,827
2023-01-20	12.250	12.380	12.160	12.170	12.170	13,789,893
2023-01-19	12.440	12.520	12.160	12.180	12.180	21,476,606
2023-01-18	12.570	12.980	12.280	12.430	12.430	41,600,845
2023-01-17	11.450	12.550	11.230	12.550	12.550	43,053,094
2023-01-16	11.400	11.570	11.350	11.410	11.410	9,066,851
2023-01-13	11.320	11.550	11.210	11.400	11.400	10,111,356
2023-01-12	11.320	11.490	11.230	11.260	11.260	9,883,825
2023-01-11	11.550	11.690	11.370	11.440	11.440	11,570,000
2023-01-10	11.900	11.910	11.600	11.680	11.680	18,738,672
2023-01-09	12.300	12.300	12.000	12.050	12.050	18,783,327
2023-01-06	12.120	12.520	12.030	12.320	12.320	29,951,503
2023-01-05	12.300	12.420	12.040	12.110	12.110	18,994,547
2023-01-04	12.180	12.450	11.950	12.290	12.290	28,673,813
2023-01-03	11.640	12.230	11.600	12.100	12.100	27,148,081
2022-12-30	11.900	12.100	11.450	11.530	11.530	18,894,941
2022-12-29	12.000	12.150	11.790	11.820	11.820	14,683,273
2022-12-28	11.900	12.340	11.870	12.030	12.030	21,143,716
2022-12-27	11.910	12.160	11.480	12.090	12.090	25,913,679
2022-12-26	11.190	11.880	10.850	11.780	11.780	23,219,233
2022-12-23	12.070	12.150	11.280	11.410	11.410	32,653,554
2022-12-22	12.850	13.200	12.500	12.530	12.530	33,498,560
2022-12-21	12.480	13.300	12.400	12.910	12.910	39,713,632
2022-12-20	12.560	12.990	12.290	12.290	12.290	24,396,277
2022-12-19	11.950	13.200	11.800	12.660	12.660	39,249,904
2022-12-16	11.700	12.150	11.680	12.100	12.100	22,201,201
2022-12-15	11.970	12.050	11.710	11.820	11.820	20,332,153
2022-12-14	12.320	12.650	11.940	11.970	11.970	30,046,888
2022-12-13	12.740	13.050	12.310	12.510	12.510	38,289,801
2022-12-12	12.210	13.440	11.930	12.820	12.820	56,749,289
2022-12-09	12.520	13.380	12.050	12.220	12.220	62,637,207
2022-12-08	11.380	12.520	11.170	12.520	12.520	32,305,667
2022-12-07	11.650	11.880	11.300	11.380	11.380	30,379,407
2022-12-06	11.420	12.120	11.060	11.880	11.880	45,496,715
2022-12-05	10.990	11.470	10.960	11.320	11.320	23,867,465
2022-12-02	11.150	11.150	10.850	10.890	10.890	13,553,270
2022-12-01	10.990	11.280	10.990	11.150	11.150	14,413,938
2022-11-30	11.210	11.270	10.890	11.030	11.030	15,949,003
2022-11-29	10.750	11.290	10.740	11.190	11.190	20,839,875
2022-11-28	10.710	10.900	10.510	10.730	10.730	11,217,000
2022-11-25	11.050	11.230	10.850	10.880	10.880	13,372,609
2022-11-24	10.820	11.290	10.820	11.130	11.130	18,064,438
2022-11-23	10.710	11.170	10.680	10.940	10.940	20,969,762
2022-11-22	10.860	11.100	10.640	10.710	10.710	14,299,068
2022-11-21	10.830	11.140	10.810	10.930	10.930	11,448,419
2022-11-18	11.130	11.400	10.910	10.910	10.910	12,596,680
2022-11-17	11.070	11.240	11.000	11.130	11.130	9,643,615
2022-11-16	11.190	11.380	11.070	11.180	11.180	12,079,063
2022-11-15	10.890	11.210	10.890	11.160	11.160	12,428,702
2022-11-14	11.200	11.540	10.970	11.020	11.020	14,285,976
2022-11-11	11.420	11.490	11.180	11.190	11.190	15,490,135
2022-11-10	11.500	11.550	11.090	11.140	11.140	20,877,151
2022-11-09	11.210	12.100	11.080	11.560	11.560	33,472,453
2022-11-08	10.640	11.440	10.550	11.320	11.320	29,469,663
2022-11-07	10.500	10.690	10.390	10.650	10.650	14,179,966

← NewerPage 16 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.