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
2026-01-21	9.880	10.010	9.850	10.000	10.000	8,097,000
2026-01-20	9.880	9.980	9.860	9.960	9.960	10,263,130
2026-01-19	9.740	9.890	9.720	9.890	9.890	8,529,881
2026-01-16	9.770	9.990	9.690	9.760	9.760	12,151,100
2026-01-15	9.740	9.920	9.680	9.770	9.770	8,025,874
2026-01-14	9.770	9.890	9.610	9.730	9.730	11,836,705
2026-01-13	9.760	10.020	9.710	9.800	9.800	14,270,300
2026-01-12	9.730	9.770	9.650	9.770	9.770	10,106,408
2026-01-09	9.700	9.760	9.630	9.720	9.720	12,525,511
2026-01-08	9.450	9.600	9.450	9.570	9.570	7,537,535
2026-01-07	9.610	9.610	9.450	9.470	9.470	7,491,103
2026-01-06	9.550	9.610	9.500	9.590	9.590	7,334,768
2026-01-05	9.500	9.560	9.420	9.490	9.490	7,048,637
2025-12-31	9.580	9.600	9.370	9.500	9.500	6,256,032
2025-12-30	9.720	9.750	9.510	9.520	9.520	9,452,684
2025-12-29	9.650	9.840	9.620	9.750	9.750	8,924,100
2025-12-26	9.720	9.750	9.590	9.630	9.630	8,508,340
2025-12-25	9.940	9.970	9.750	9.750	9.750	11,168,670
2025-12-24	9.800	9.980	9.670	9.960	9.960	13,360,500
2025-12-23	9.880	10.200	9.740	9.770	9.770	17,522,077
2025-12-22	10.000	10.330	9.850	9.900	9.900	26,831,405
2025-12-19	9.480	9.640	9.450	9.620	9.620	6,456,363
2025-12-18	9.350	9.600	9.310	9.450	9.450	9,786,389
2025-12-17	9.470	9.590	9.250	9.390	9.390	9,413,100
2025-12-16	9.440	9.450	9.250	9.310	9.310	5,220,300
2025-12-15	9.250	9.470	9.240	9.400	9.400	5,078,500
2025-12-12	9.250	9.480	9.250	9.320	9.320	6,363,184
2025-12-11	9.530	9.530	9.220	9.250	9.250	6,629,200
2025-12-10	9.400	9.530	9.380	9.510	9.510	4,027,453
2025-12-09	9.510	9.620	9.410	9.420	9.420	5,275,000
2025-12-08	9.670	9.680	9.570	9.570	9.570	4,508,033
2025-12-05	9.500	9.650	9.420	9.650	9.650	4,202,900
2025-12-04	9.590	9.650	9.390	9.500	9.500	6,152,700
2025-12-03	9.720	9.740	9.530	9.570	9.570	4,437,395
2025-12-02	9.790	9.810	9.650	9.720	9.720	5,227,231
2025-12-01	9.820	9.880	9.770	9.790	9.790	4,249,400
2025-11-28	9.700	9.820	9.630	9.820	9.820	4,710,978
2025-11-27	9.700	9.740	9.600	9.650	9.650	3,805,700
2025-11-26	9.750	9.840	9.640	9.660	9.660	5,458,900
2025-11-25	9.720	9.790	9.640	9.720	9.720	4,827,467
2025-11-24	9.600	9.790	9.560	9.690	9.690	6,195,400
2025-11-21	9.830	9.920	9.530	9.560	9.560	10,451,400
2025-11-20	10.020	10.080	9.850	9.920	9.920	7,921,011
2025-11-19	10.170	10.260	9.950	10.010	10.010	7,976,270
2025-11-18	10.520	10.520	10.120	10.170	10.170	14,055,900
2025-11-17	10.410	10.730	10.380	10.570	10.570	12,149,400
2025-11-14	10.430	10.540	10.410	10.410	10.410	5,426,000
2025-11-13	10.280	10.500	10.260	10.490	10.490	9,925,101
2025-11-12	10.380	10.390	10.210	10.280	10.280	5,858,201
2025-11-11	10.330	10.470	10.290	10.380	10.380	7,676,800
2025-11-10	10.300	10.470	10.250	10.360	10.360	8,090,300
2025-11-07	10.310	10.430	10.270	10.270	10.270	6,480,800
2025-11-06	10.340	10.390	10.250	10.310	10.310	4,865,939
2025-11-05	10.170	10.390	10.160	10.340	10.340	7,378,140
2025-11-04	10.370	10.380	10.150	10.240	10.240	5,845,820
2025-11-03	10.290	10.330	10.190	10.310	10.310	6,820,600
2025-10-31	10.150	10.430	10.110	10.280	10.280	11,643,848
2025-10-30	10.680	10.680	10.100	10.100	10.100	24,737,000
2025-10-29	10.630	10.780	10.550	10.760	10.760	9,302,800
2025-10-28	10.590	10.700	10.510	10.620	10.620	5,483,995

← NewerPage 4 of 21 · 1,213 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.