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
2026-04-23	8.420	8.420	8.210	8.260	8.260	5,020,400
2026-04-22	8.350	8.440	8.280	8.390	8.390	4,609,200
2026-04-21	8.390	8.460	8.310	8.370	8.370	4,683,700
2026-04-20	8.390	8.450	8.350	8.440	8.440	5,589,400
2026-04-17	8.460	8.490	8.310	8.390	8.390	6,066,821
2026-04-16	8.420	8.510	8.360	8.480	8.480	6,007,099
2026-04-15	8.650	8.700	8.380	8.390	8.390	7,556,600
2026-04-14	8.550	8.680	8.460	8.630	8.630	9,141,700
2026-04-13	8.550	8.740	8.510	8.550	8.550	8,668,104
2026-04-10	8.680	8.770	8.520	8.600	8.600	9,330,427
2026-04-09	8.880	9.000	8.600	8.630	8.630	17,287,180
2026-04-08	8.500	9.180	8.480	8.900	8.900	35,844,609
2026-04-07	7.720	8.490	7.700	8.490	8.490	22,678,260
2026-04-03	7.950	8.010	7.700	7.720	7.720	3,817,300
2026-04-02	8.120	8.160	7.910	7.990	7.990	4,510,480
2026-04-01	8.120	8.190	8.000	8.130	8.130	4,611,900
2026-03-31	8.090	8.190	8.000	8.030	8.030	4,641,900
2026-03-30	7.970	8.110	7.910	8.100	8.100	4,282,700
2026-03-27	7.830	8.080	7.810	8.060	8.060	4,678,374
2026-03-26	8.020	8.150	7.880	7.920	7.920	4,492,100
2026-03-25	7.950	8.060	7.890	8.020	8.020	5,225,300
2026-03-24	7.740	7.930	7.620	7.910	7.910	8,893,700
2026-03-23	7.980	7.980	7.520	7.590	7.590	8,613,181
2026-03-20	8.320	8.370	8.050	8.060	8.060	6,981,005
2026-03-19	8.500	8.550	8.270	8.290	8.290	6,496,686
2026-03-18	8.600	8.620	8.440	8.560	8.560	6,850,600
2026-03-17	8.690	8.790	8.600	8.610	8.610	6,460,632
2026-03-16	8.790	8.880	8.630	8.680	8.680	6,863,800
2026-03-13	8.850	8.960	8.790	8.800	8.800	6,749,093
2026-03-12	8.920	8.980	8.830	8.850	8.850	5,655,645
2026-03-11	8.920	8.950	8.840	8.910	8.910	4,685,700
2026-03-10	8.950	9.000	8.870	8.920	8.920	4,782,991
2026-03-09	8.910	9.040	8.830	8.920	8.920	6,350,425
2026-03-06	8.730	9.000	8.720	8.980	8.980	7,491,000
2026-03-05	8.780	8.860	8.700	8.770	8.770	6,243,998
2026-03-04	8.700	8.790	8.590	8.660	8.660	7,362,233
2026-03-03	9.050	9.150	8.700	8.720	8.720	10,164,100
2026-03-02	9.100	9.190	8.940	9.050	9.050	9,636,514
2026-02-27	9.160	9.250	9.140	9.170	9.170	3,645,200
2026-02-26	9.290	9.340	9.160	9.200	9.200	5,533,824
2026-02-25	9.320	9.440	9.230	9.260	9.260	8,911,997
2026-02-24	9.110	9.380	9.110	9.380	9.380	8,286,482
2026-02-13	9.100	9.260	9.060	9.060	9.060	5,856,160
2026-02-12	9.150	9.350	9.100	9.110	9.110	9,079,260
2026-02-11	9.160	9.250	9.130	9.170	9.170	4,594,908
2026-02-10	9.140	9.240	9.110	9.180	9.180	6,203,557
2026-02-09	9.200	9.230	9.100	9.130	9.130	6,321,626
2026-02-06	8.960	9.190	8.960	9.090	9.090	5,353,647
2026-02-05	9.070	9.170	9.000	9.000	9.000	5,184,580
2026-02-04	9.020	9.110	8.950	9.090	9.090	5,337,700
2026-02-03	8.930	9.040	8.850	9.020	9.020	8,257,802
2026-02-02	9.300	9.440	8.830	8.840	8.840	23,425,131
2026-01-30	9.710	9.860	9.580	9.730	9.730	8,560,682
2026-01-29	9.800	9.930	9.720	9.740	9.740	7,729,156
2026-01-28	9.840	9.970	9.800	9.830	9.830	8,011,120
2026-01-27	9.920	10.000	9.720	9.860	9.860	8,432,529
2026-01-26	10.070	10.080	9.870	9.950	9.950	9,945,866
2026-01-23	10.080	10.110	9.990	10.080	10.080	8,943,346
2026-01-22	10.010	10.100	9.920	10.090	10.090	8,555,986
2026-01-21	9.880	10.010	9.850	10.000	10.000	8,097,000

← NewerPage 3 of 21 · 1,218 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.