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
2022-08-04	8.950	9.230	8.950	9.090	9.047	12,757,500
2022-08-03	8.950	9.280	8.830	8.950	8.908	19,459,066
2022-08-02	9.480	9.560	8.790	8.880	8.838	24,848,181
2022-08-01	9.620	9.800	9.430	9.600	9.555	19,860,419
2022-07-29	9.950	10.070	9.620	9.680	9.634	25,777,700
2022-07-28	10.000	10.280	9.940	10.010	9.963	29,730,639
2022-07-27	10.150	10.490	9.950	9.990	9.943	35,099,568
2022-07-26	9.950	10.590	9.690	10.290	10.241	45,184,527
2022-07-25	11.620	11.620	10.010	10.160	10.112	75,476,866
2022-07-22	11.120	11.120	11.120	11.120	11.067	5,770,500
2022-07-21	10.110	10.110	10.110	10.110	10.062	19,137,195
2022-07-20	8.830	9.280	8.700	9.190	9.147	26,246,653
2022-07-19	8.590	9.030	8.490	8.820	8.778	15,004,884
2022-07-18	8.400	8.570	8.380	8.540	8.500	6,139,984
2022-07-15	8.550	8.610	8.400	8.400	8.360	9,069,008
2022-07-14	8.860	8.860	8.630	8.660	8.619	8,984,161
2022-07-13	9.000	9.070	8.850	8.870	8.828	10,020,454
2022-07-12	8.480	9.170	8.420	8.960	8.918	20,261,191
2022-07-11	8.810	8.880	8.500	8.550	8.510	11,693,900
2022-07-08	8.760	8.920	8.750	8.810	8.768	7,468,695
2022-07-07	8.930	8.980	8.740	8.760	8.719	13,026,325
2022-07-06	8.910	9.040	8.860	8.920	8.878	11,246,500
2022-07-05	9.220	9.300	8.950	9.030	8.987	20,514,132
2022-07-04	9.560	9.570	9.190	9.320	9.276	24,082,481
2022-07-01	9.530	9.980	9.420	9.750	9.704	32,571,795
2022-06-30	9.250	9.740	9.180	9.540	9.495	24,301,850
2022-06-29	9.470	9.500	9.180	9.180	9.137	18,497,966
2022-06-28	9.550	9.720	9.400	9.520	9.475	22,765,802
2022-06-27	9.210	9.980	9.160	9.700	9.654	39,506,269
2022-06-24	9.000	9.250	8.930	9.160	9.117	14,851,220
2022-06-23	8.920	9.060	8.820	9.000	8.957	10,643,401
2022-06-22	9.110	9.110	8.920	8.950	8.908	9,485,001
2022-06-21	9.230	9.230	8.960	9.080	9.037	11,885,302
2022-06-20	8.980	9.260	8.980	9.190	9.147	15,401,929
2022-06-17	9.000	9.060	8.820	8.980	8.938	11,666,228
2022-06-16	8.980	9.090	8.900	9.050	9.007	12,392,233
2022-06-15	9.100	9.200	8.950	8.960	8.918	18,198,272
2022-06-14	9.200	9.200	8.730	9.140	9.097	19,945,200
2022-06-13	9.180	9.280	9.010	9.180	9.137	13,888,496
2022-06-10	9.130	9.370	9.130	9.250	9.206	13,900,000
2022-06-09	9.400	9.410	9.130	9.130	9.087	16,344,652
2022-06-08	9.550	9.680	9.220	9.450	9.405	22,089,200
2022-06-07	9.700	9.730	9.330	9.470	9.425	19,256,900
2022-06-06	9.540	9.750	9.460	9.680	9.634	19,615,042
2022-06-02	9.590	9.680	9.420	9.540	9.495	17,478,804
2022-06-01	9.800	9.850	9.440	9.720	9.674	25,654,700
2022-05-31	10.000	10.050	9.720	9.810	9.764	34,241,695
2022-05-30	9.590	10.490	9.450	10.120	10.072	59,735,300
2022-05-27	9.210	9.840	9.210	9.600	9.555	44,328,800
2022-05-26	9.090	9.320	9.020	9.210	9.166	17,433,400
2022-05-25	8.800	9.200	8.770	9.120	9.077	18,390,911
2022-05-24	9.680	9.680	8.850	8.850	8.808	29,939,000
2022-05-23	9.430	9.690	9.410	9.600	9.555	24,880,469
2022-05-20	9.560	9.630	9.370	9.480	9.435	26,064,864
2022-05-19	9.570	9.890	9.450	9.530	9.485	56,223,365
2022-05-18	9.130	9.790	9.120	9.790	9.744	60,105,881
2022-05-17	8.960	9.080	8.650	8.900	8.858	22,798,130
2022-05-16	9.170	9.300	8.900	8.980	8.938	28,299,314
2022-05-13	10.000	10.000	9.130	9.200	9.156	42,361,292
2022-05-12	9.100	9.850	9.020	9.550	9.505	51,844,100

← NewerPage 18 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.