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
2025-10-24	10.730	10.770	10.580	10.590	10.590	6,212,500
2025-10-23	10.690	10.730	10.530	10.730	10.730	5,956,805
2025-10-22	10.720	10.900	10.700	10.730	10.730	6,997,200
2025-10-21	10.580	10.850	10.580	10.780	10.780	9,246,693
2025-10-20	10.550	10.650	10.480	10.560	10.560	5,846,150
2025-10-17	10.650	10.780	10.400	10.410	10.410	9,519,648
2025-10-16	10.830	10.860	10.530	10.570	10.570	7,834,700
2025-10-15	10.750	10.940	10.700	10.790	10.790	7,011,987
2025-10-14	10.880	11.030	10.760	10.820	10.820	9,890,243
2025-10-13	10.500	10.870	10.290	10.870	10.870	10,864,144
2025-10-10	10.750	11.010	10.700	10.870	10.870	12,073,397
2025-10-09	10.790	10.810	10.670	10.750	10.750	6,779,600
2025-09-30	10.640	10.700	10.550	10.650	10.650	6,916,224
2025-09-29	10.570	10.650	10.380	10.580	10.580	7,896,785
2025-09-26	10.640	10.770	10.580	10.580	10.580	7,386,685
2025-09-25	10.860	10.910	10.600	10.640	10.640	8,713,200
2025-09-24	10.760	10.920	10.760	10.870	10.870	6,499,800
2025-09-23	11.000	11.070	10.560	10.850	10.850	15,889,346
2025-09-22	11.240	11.240	10.960	11.080	11.080	10,548,081
2025-09-19	11.080	11.360	11.080	11.290	11.290	14,154,780
2025-09-18	11.330	11.400	11.030	11.080	11.080	14,093,481
2025-09-17	11.390	11.460	11.310	11.360	11.360	8,517,667
2025-09-16	11.340	11.460	11.210	11.440	11.440	11,428,514
2025-09-15	11.480	11.560	11.310	11.390	11.390	10,620,710
2025-09-12	11.710	11.820	11.530	11.530	11.530	17,310,919
2025-09-11	11.670	11.670	11.450	11.590	11.590	17,543,775
2025-09-10	11.480	11.800	11.440	11.690	11.690	23,201,229
2025-09-09	11.580	11.590	11.350	11.480	11.480	12,530,910
2025-09-08	11.390	11.620	11.390	11.610	11.610	13,495,799
2025-09-05	11.280	11.480	11.130	11.460	11.460	12,612,390
2025-09-04	11.200	11.510	11.170	11.310	11.310	14,809,296
2025-09-03	11.450	11.540	11.150	11.200	11.200	12,362,797
2025-09-02	11.700	11.710	11.390	11.450	11.450	14,651,802
2025-09-01	11.260	11.820	11.230	11.740	11.740	25,612,220
2025-08-29	11.410	11.460	11.250	11.260	11.260	11,562,232
2025-08-28	11.330	11.430	11.030	11.400	11.400	16,426,692
2025-08-27	11.750	11.750	11.310	11.330	11.330	20,309,300
2025-08-26	11.800	11.830	11.720	11.740	11.740	12,728,897
2025-08-25	11.740	11.860	11.700	11.830	11.830	16,259,585
2025-08-22	11.740	11.760	11.610	11.740	11.740	17,111,188
2025-08-21	12.000	12.040	11.740	11.780	11.780	22,201,992
2025-08-20	11.750	11.900	11.630	11.880	11.880	22,699,064
2025-08-19	11.940	12.030	11.840	11.930	11.930	20,816,150
2025-08-18	11.830	12.050	11.800	11.970	11.970	23,435,282
2025-08-15	11.730	11.810	11.660	11.810	11.810	19,089,575
2025-08-14	12.030	12.120	11.750	11.770	11.770	30,721,630
2025-08-13	12.140	12.190	11.970	12.020	12.020	27,072,063
2025-08-12	12.400	12.420	12.110	12.130	12.130	30,490,501
2025-08-11	12.550	12.600	12.360	12.400	12.400	40,799,146
2025-08-08	12.150	12.880	12.100	12.620	12.620	65,109,943
2025-08-07	12.240	12.360	12.110	12.140	12.140	34,357,550
2025-08-06	12.330	12.380	12.170	12.240	12.240	36,515,363
2025-08-05	12.470	12.800	12.300	12.450	12.450	49,762,956
2025-08-04	12.650	12.880	12.440	12.510	12.510	57,169,792
2025-08-01	13.080	13.110	12.380	12.380	12.380	84,414,751
2025-07-31	14.500	14.780	13.750	13.750	13.750	96,833,887
2025-07-30	15.720	16.550	15.190	15.280	15.280	115,798,064
2025-07-29	15.230	16.680	14.720	16.060	16.060	138,569,773
2025-07-28	13.800	15.650	13.800	15.260	15.260	125,353,854
2025-07-25	14.990	15.610	14.700	14.800	14.800	158,283,694

← NewerPage 5 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.