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
2022-02-09	14.830	14.830	14.830	14.830	14.760	2,671,602
2022-02-08	13.480	13.480	13.480	13.480	13.416	5,478,586
2022-02-07	12.250	12.250	12.250	12.250	12.192	4,779,420
2022-01-28	11.140	11.140	10.920	11.140	11.087	34,225,110
2022-01-27	10.130	10.130	9.400	10.130	10.082	38,996,891
2022-01-26	7.960	9.210	7.960	9.210	9.166	33,091,351
2022-01-25	8.010	8.770	7.930	8.370	8.330	30,757,544
2022-01-24	8.530	8.750	7.890	7.970	7.932	19,149,818
2022-01-21	7.650	8.380	7.590	8.380	8.340	11,645,721
2022-01-20	8.140	8.190	7.590	7.620	7.584	7,179,899
2022-01-19	8.260	8.320	8.070	8.140	8.102	4,113,996
2022-01-18	8.060	8.610	7.970	8.280	8.241	8,131,650
2022-01-17	7.940	8.180	7.940	8.060	8.022	2,801,495
2022-01-14	8.080	8.200	7.930	7.980	7.942	5,017,900
2022-01-13	8.360	8.430	8.110	8.110	8.072	5,022,300
2022-01-12	8.230	8.440	8.230	8.360	8.320	3,388,163
2022-01-11	8.180	8.380	8.170	8.230	8.191	4,371,603
2022-01-10	8.190	8.370	8.140	8.170	8.131	5,728,759
2022-01-07	8.380	8.520	8.190	8.190	8.151	6,188,277
2022-01-06	8.270	8.600	8.260	8.360	8.320	7,535,827
2022-01-05	8.600	9.030	8.400	8.530	8.490	13,778,744
2022-01-04	8.050	8.790	8.010	8.560	8.520	18,132,324
2021-12-31	7.790	8.180	7.780	8.060	8.022	10,079,769
2021-12-30	7.710	7.800	7.620	7.750	7.713	4,345,835
2021-12-29	7.600	7.840	7.510	7.720	7.683	4,762,008
2021-12-28	7.620	7.670	7.550	7.580	7.544	2,462,708
2021-12-27	7.600	7.730	7.560	7.600	7.564	3,714,400
2021-12-24	7.770	7.780	7.570	7.670	7.634	5,349,000
2021-12-23	7.770	7.960	7.710	7.720	7.683	6,657,832
2021-12-22	7.740	8.180	7.560	7.870	7.833	8,977,384
2021-12-21	7.390	7.780	7.330	7.690	7.654	7,705,304
2021-12-20	7.380	7.780	7.370	7.400	7.365	6,582,563
2021-12-17	7.210	7.580	7.170	7.430	7.395	6,974,254
2021-12-16	7.130	7.180	7.080	7.170	7.136	2,586,060
2021-12-15	7.090	7.200	7.050	7.140	7.106	3,122,930
2021-12-14	7.150	7.150	7.030	7.090	7.056	2,211,880
2021-12-13	7.090	7.200	7.060	7.090	7.056	2,751,430
2021-12-10	7.100	7.140	7.030	7.090	7.056	2,346,300
2021-12-09	7.170	7.230	7.100	7.110	7.076	3,315,950
2021-12-08	7.070	7.220	7.000	7.160	7.126	3,379,330
2021-12-07	7.310	7.320	6.970	7.070	7.037	4,218,300
2021-12-06	7.180	7.250	7.100	7.130	7.096	3,144,935
2021-12-03	7.090	7.210	7.040	7.180	7.146	2,723,980
2021-12-02	7.160	7.210	7.070	7.080	7.047	2,498,935
2021-12-01	7.050	7.220	7.010	7.160	7.126	3,491,601
2021-11-30	6.930	7.230	6.920	7.050	7.017	5,015,901
2021-11-29	6.950	7.050	6.860	6.900	6.867	6,432,100
2021-11-26	7.200	7.890	7.100	7.100	7.066	11,606,990
2021-11-25	6.980	7.250	6.950	7.190	7.156	5,482,187
2021-11-24	7.080	7.080	6.950	6.980	6.947	2,836,301
2021-11-23	7.010	7.070	6.940	7.030	6.997	3,721,401
2021-11-22	6.930	7.140	6.890	7.050	7.017	7,397,461
2021-11-19	6.750	6.980	6.600	6.980	6.947	6,503,743
2021-11-18	6.750	6.820	6.700	6.720	6.688	3,061,700
2021-11-17	6.770	6.820	6.680	6.750	6.718	3,016,871
2021-11-16	6.920	6.920	6.710	6.720	6.688	4,648,239
2021-11-15	6.900	6.950	6.800	6.900	6.867	4,220,500
2021-11-12	6.960	7.040	6.820	6.880	6.847	7,882,572
2021-11-11	6.960	7.200	6.900	7.020	6.987	13,880,458
2021-11-10	6.320	6.960	6.270	6.960	6.927	11,171,647

← NewerPage 20 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.