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
2022-05-11	9.510	9.740	9.200	9.200	9.156	46,292,167
2022-05-10	8.950	9.900	8.850	9.510	9.465	44,562,284
2022-05-09	8.760	9.250	8.760	9.180	9.137	27,508,467
2022-05-06	8.780	9.070	8.640	8.760	8.719	27,936,198
2022-05-05	8.690	9.300	8.660	9.130	9.087	35,345,921
2022-04-29	8.550	9.040	8.430	8.850	8.808	32,682,863
2022-04-28	8.600	8.710	8.300	8.500	8.460	30,430,201
2022-04-27	8.150	8.900	8.150	8.850	8.808	41,625,999
2022-04-26	8.090	8.420	8.000	8.130	8.092	28,378,279
2022-04-25	8.600	8.790	8.040	8.090	8.052	26,224,800
2022-04-22	8.860	8.950	8.570	8.680	8.639	20,678,002
2022-04-21	9.390	9.490	8.890	8.940	8.898	26,315,108
2022-04-20	9.840	9.950	9.320	9.380	9.336	28,602,913
2022-04-19	9.840	10.070	9.660	9.930	9.883	25,344,007
2022-04-18	9.640	9.850	9.460	9.710	9.664	23,312,685
2022-04-15	10.400	10.400	9.650	9.750	9.704	45,926,773
2022-04-14	10.250	11.250	10.150	10.600	10.550	56,221,437
2022-04-13	11.880	11.960	11.260	11.260	11.207	27,991,900
2022-04-12	13.590	13.590	12.510	12.510	12.451	56,477,492
2022-04-11	14.000	15.780	13.650	13.900	13.834	80,902,990
2022-04-08	13.290	14.620	13.240	14.620	14.551	89,131,531
2022-04-07	13.000	13.860	12.730	13.290	13.227	56,416,881
2022-04-06	12.150	13.620	12.120	13.130	13.068	48,054,630
2022-04-01	12.700	13.440	12.500	12.570	12.511	43,658,235
2022-03-31	12.260	13.000	12.260	12.970	12.909	52,751,526
2022-03-30	12.110	12.690	12.000	12.280	12.222	30,362,990
2022-03-29	12.220	12.500	11.840	12.100	12.043	33,276,397
2022-03-28	13.030	13.160	12.360	12.380	12.321	53,628,873
2022-03-25	11.710	12.990	11.710	12.990	12.929	30,491,858
2022-03-24	12.280	12.320	11.680	11.810	11.754	34,046,747
2022-03-23	12.500	12.980	12.250	12.330	12.272	32,976,106
2022-03-22	12.880	13.110	12.550	12.580	12.520	40,673,201
2022-03-21	12.480	13.390	12.360	13.150	13.088	57,199,567
2022-03-18	12.730	13.160	12.360	12.700	12.640	47,795,796
2022-03-17	12.800	13.250	12.570	12.840	12.779	66,055,474
2022-03-16	12.000	13.650	11.780	13.190	13.128	84,965,782
2022-03-15	11.850	12.950	11.830	12.410	12.351	72,566,948
2022-03-14	11.700	12.860	11.620	12.000	11.943	55,923,358
2022-03-11	11.610	11.910	11.170	11.900	11.844	47,753,662
2022-03-10	12.070	12.850	11.760	12.240	12.182	57,249,494
2022-03-09	11.700	11.890	11.280	11.890	11.834	37,594,379
2022-03-08	11.810	12.070	11.350	11.850	11.794	44,164,544
2022-03-07	11.810	12.140	11.700	11.780	11.724	31,126,634
2022-03-04	12.410	12.450	11.840	11.900	11.844	44,307,200
2022-03-03	13.070	13.150	12.280	12.400	12.341	55,504,162
2022-03-02	13.000	13.330	12.930	13.100	13.038	39,874,850
2022-03-01	13.450	13.600	12.900	13.190	13.128	39,731,723
2022-02-28	13.250	13.470	12.770	13.360	13.297	49,419,565
2022-02-25	13.660	14.170	13.050	13.150	13.088	71,546,256
2022-02-24	14.830	15.290	14.490	14.490	14.421	56,266,486
2022-02-23	16.550	16.940	16.100	16.100	16.024	111,788,377
2022-02-22	16.200	17.890	16.020	17.890	17.805	125,480,131
2022-02-21	15.880	16.720	15.400	16.260	16.183	84,596,343
2022-02-18	15.620	16.950	15.620	15.710	15.636	107,736,031
2022-02-17	18.100	18.300	17.350	17.350	17.268	85,904,455
2022-02-16	17.770	19.280	17.150	19.280	19.189	129,300,297
2022-02-15	17.500	18.020	16.400	17.530	17.447	103,374,524
2022-02-14	17.990	19.200	17.060	17.070	16.989	133,224,262
2022-02-11	17.000	17.940	17.000	17.940	17.855	145,659,292
2022-02-10	16.310	16.310	16.310	16.310	16.233	8,400,811

← NewerPage 19 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.