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
2022-11-04	10.190	10.570	10.110	10.560	10.560	19,517,260
2022-11-03	9.700	10.370	9.660	10.190	10.190	19,966,018
2022-11-02	9.600	9.880	9.470	9.790	9.790	18,402,822
2022-11-01	9.430	9.840	9.370	9.590	9.590	18,949,624
2022-10-31	9.200	9.750	9.200	9.230	9.230	27,434,787
2022-10-28	10.700	10.710	10.160	10.220	10.220	14,794,634
2022-10-27	11.030	11.160	10.770	10.800	10.800	15,151,600
2022-10-26	11.020	11.370	11.020	11.130	11.130	17,694,683
2022-10-25	10.520	11.080	10.300	11.010	11.010	20,455,653
2022-10-24	11.030	11.170	10.540	10.620	10.620	19,105,000
2022-10-21	11.000	11.490	10.990	11.080	11.080	18,736,409
2022-10-20	11.090	11.160	10.710	11.050	11.050	20,876,775
2022-10-19	11.510	11.810	11.110	11.210	11.210	26,604,188
2022-10-18	11.660	12.150	11.610	11.760	11.760	35,659,400
2022-10-17	11.600	11.830	11.550	11.610	11.610	21,851,690
2022-10-14	12.210	12.280	11.530	11.820	11.820	41,283,501
2022-10-13	11.460	12.160	11.140	12.050	12.050	39,765,476
2022-10-12	11.370	11.680	10.910	11.550	11.550	35,649,828
2022-10-11	10.950	11.730	10.600	11.580	11.580	36,935,528
2022-10-10	10.740	11.490	10.740	10.900	10.900	20,272,901
2022-09-30	11.700	11.770	11.230	11.300	11.300	27,142,548
2022-09-29	12.000	12.020	11.250	11.300	11.300	31,972,247
2022-09-28	12.140	12.550	11.740	11.870	11.870	28,858,862
2022-09-27	12.510	12.650	11.530	12.340	12.340	34,775,804
2022-09-26	12.500	13.050	12.260	12.440	12.440	31,992,500
2022-09-23	12.550	12.850	12.240	12.730	12.730	34,338,367
2022-09-22	12.880	13.430	12.520	12.610	12.610	37,770,333
2022-09-21	12.850	13.480	12.250	12.860	12.860	36,952,758
2022-09-20	12.470	13.190	12.120	12.640	12.640	55,225,612
2022-09-19	13.200	13.900	12.100	12.180	12.180	52,197,886
2022-09-16	13.140	14.220	13.000	13.440	13.440	46,978,453
2022-09-15	13.350	13.880	12.750	13.670	13.670	51,273,438
2022-09-14	13.000	14.200	12.780	13.080	13.080	58,529,643
2022-09-13	14.430	14.890	13.770	13.770	13.770	67,996,320
2022-09-09	14.530	16.360	14.530	15.300	15.300	97,441,701
2022-09-08	14.140	15.700	13.490	14.870	14.870	85,133,077
2022-09-07	13.900	14.360	13.310	14.360	14.360	63,198,200
2022-09-06	14.000	14.810	13.530	13.900	13.900	71,100,425
2022-09-05	15.040	15.550	13.850	14.580	14.580	84,035,728
2022-09-02	14.500	15.880	13.420	15.160	15.160	115,696,836
2022-09-01	13.560	14.440	13.560	14.440	14.440	41,705,899
2022-08-31	11.940	13.130	11.380	13.130	13.130	83,684,539
2022-08-30	10.740	11.940	10.580	11.940	11.940	37,243,819
2022-08-29	10.320	11.060	10.320	10.850	10.850	36,406,039
2022-08-26	11.500	11.760	10.630	10.770	10.770	58,681,606
2022-08-25	10.310	11.130	10.120	11.130	11.130	29,999,265
2022-08-24	10.700	10.820	10.090	10.120	10.120	35,584,803
2022-08-23	10.500	11.070	10.300	10.610	10.610	53,004,207
2022-08-22	9.400	10.350	9.400	10.350	10.350	23,588,423
2022-08-19	9.490	9.600	9.260	9.410	9.410	14,052,808
2022-08-18	9.480	9.630	9.430	9.440	9.440	15,704,091
2022-08-17	9.330	10.110	9.300	9.650	9.650	28,827,722
2022-08-16	9.340	9.440	9.260	9.330	9.330	10,407,925
2022-08-15	9.260	9.490	9.130	9.380	9.380	17,062,819
2022-08-12	9.190	9.440	9.140	9.330	9.330	17,389,036
2022-08-11	9.090	9.430	9.050	9.230	9.230	17,869,864
2022-08-10	9.150	9.210	9.020	9.080	9.037	10,337,000
2022-08-09	9.200	9.330	9.140	9.180	9.137	10,034,700
2022-08-08	9.030	9.290	8.920	9.230	9.186	13,819,641
2022-08-05	9.180	9.200	8.920	9.040	8.997	10,878,700

← NewerPage 17 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.