Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14.190 | 14.190 | 13.900 | 14.190 | 14.190 | 68,911,104 |
| 2025-07-23 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 3,366,844 |
| 2025-07-22 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 1,388,300 |
| 2025-07-21 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 5,906,720 |
| 2025-07-18 | 9.980 | 10.070 | 9.510 | 9.690 | 9.690 | 31,085,350 |
| 2025-07-17 | 9.540 | 9.990 | 9.540 | 9.800 | 9.800 | 47,218,350 |
| 2025-07-16 | 9.100 | 10.030 | 9.060 | 9.640 | 9.640 | 61,652,900 |
| 2025-07-15 | 9.320 | 9.500 | 8.850 | 9.120 | 9.120 | 22,959,400 |
| 2025-07-14 | 9.460 | 9.800 | 9.430 | 9.440 | 9.440 | 16,157,900 |
| 2025-07-11 | 9.470 | 9.580 | 9.320 | 9.450 | 9.450 | 13,610,400 |
| 2025-07-10 | 9.250 | 9.560 | 9.190 | 9.500 | 9.500 | 21,098,651 |
| 2025-07-09 | 9.350 | 9.480 | 9.210 | 9.260 | 9.260 | 12,883,300 |
| 2025-07-08 | 9.460 | 9.560 | 9.280 | 9.330 | 9.330 | 13,895,602 |
| 2025-07-07 | 9.050 | 9.450 | 9.010 | 9.420 | 9.420 | 22,429,400 |
| 2025-07-04 | 9.220 | 9.440 | 9.030 | 9.060 | 9.060 | 13,712,702 |
| 2025-07-03 | 9.300 | 9.360 | 9.170 | 9.220 | 9.220 | 11,061,500 |
| 2025-07-02 | 9.310 | 9.470 | 9.230 | 9.330 | 9.330 | 14,230,200 |
| 2025-07-01 | 9.130 | 9.470 | 9.100 | 9.390 | 9.390 | 21,958,431 |
| 2025-06-30 | 9.280 | 9.290 | 8.750 | 9.140 | 9.140 | 18,586,248 |
| 2025-06-27 | 9.210 | 9.480 | 9.210 | 9.290 | 9.290 | 15,035,148 |
| 2025-06-26 | 9.160 | 9.560 | 9.030 | 9.170 | 9.170 | 22,895,302 |
| 2025-06-25 | 9.140 | 9.280 | 9.000 | 9.200 | 9.200 | 21,167,700 |
| 2025-06-24 | 9.070 | 9.220 | 9.010 | 9.140 | 9.140 | 13,152,202 |
| 2025-06-23 | 8.620 | 9.200 | 8.620 | 9.070 | 9.070 | 24,180,347 |
| 2025-06-20 | 8.550 | 9.160 | 8.550 | 8.710 | 8.710 | 18,052,300 |
| 2025-06-19 | 8.660 | 9.070 | 8.530 | 8.590 | 8.590 | 17,468,600 |
| 2025-06-18 | 9.310 | 9.390 | 8.690 | 8.740 | 8.740 | 34,227,600 |
| 2025-06-17 | 9.400 | 9.660 | 9.320 | 9.390 | 9.390 | 25,127,200 |
| 2025-06-16 | 9.510 | 9.780 | 9.390 | 9.460 | 9.460 | 32,546,300 |
| 2025-06-13 | 9.390 | 9.850 | 9.200 | 9.500 | 9.500 | 39,848,880 |
| 2025-06-12 | 9.320 | 9.550 | 9.200 | 9.380 | 9.380 | 19,220,280 |
| 2025-06-11 | 9.350 | 9.460 | 9.290 | 9.360 | 9.360 | 17,544,780 |
| 2025-06-10 | 9.420 | 9.480 | 9.170 | 9.340 | 9.340 | 29,168,980 |
| 2025-06-09 | 9.290 | 9.580 | 9.180 | 9.420 | 9.420 | 53,038,832 |
| 2025-06-06 | 8.830 | 9.750 | 8.800 | 9.400 | 9.400 | 60,476,952 |
| 2025-06-05 | 8.970 | 8.970 | 8.790 | 8.860 | 8.860 | 11,230,600 |
| 2025-06-04 | 8.960 | 8.990 | 8.830 | 8.970 | 8.970 | 12,513,463 |
| 2025-06-03 | 8.750 | 9.160 | 8.750 | 8.970 | 8.970 | 19,926,014 |
| 2025-05-30 | 8.780 | 9.000 | 8.660 | 8.860 | 8.860 | 20,825,340 |
| 2025-05-29 | 8.480 | 8.790 | 8.480 | 8.740 | 8.740 | 12,046,411 |
| 2025-05-28 | 8.760 | 8.780 | 8.490 | 8.510 | 8.510 | 11,583,101 |
| 2025-05-27 | 8.690 | 8.760 | 8.590 | 8.740 | 8.740 | 13,628,726 |
| 2025-05-26 | 8.490 | 8.750 | 8.490 | 8.690 | 8.690 | 14,652,902 |
| 2025-05-23 | 8.640 | 8.650 | 8.500 | 8.570 | 8.570 | 19,988,370 |
| 2025-05-22 | 8.500 | 8.870 | 8.380 | 8.450 | 8.450 | 18,661,080 |
| 2025-05-21 | 8.520 | 8.670 | 8.410 | 8.560 | 8.560 | 16,258,450 |
| 2025-05-20 | 8.500 | 8.600 | 8.400 | 8.510 | 8.510 | 10,759,404 |
| 2025-05-19 | 8.330 | 8.580 | 8.290 | 8.490 | 8.490 | 13,426,854 |
| 2025-05-16 | 8.380 | 8.450 | 8.300 | 8.340 | 8.340 | 9,576,500 |
| 2025-05-15 | 8.450 | 8.520 | 8.370 | 8.390 | 8.390 | 9,677,250 |
| 2025-05-14 | 8.540 | 8.580 | 8.410 | 8.470 | 8.470 | 12,802,694 |
| 2025-05-13 | 8.690 | 8.740 | 8.460 | 8.540 | 8.540 | 22,357,400 |
| 2025-05-12 | 8.570 | 9.000 | 8.490 | 8.740 | 8.740 | 35,407,530 |
| 2025-05-09 | 8.990 | 8.990 | 8.520 | 8.580 | 8.580 | 47,682,777 |
| 2025-05-08 | 8.200 | 9.080 | 8.120 | 9.080 | 9.080 | 38,185,400 |
| 2025-05-07 | 8.070 | 8.340 | 8.070 | 8.250 | 8.250 | 13,514,609 |
| 2025-05-06 | 7.810 | 8.040 | 7.810 | 8.020 | 8.020 | 8,470,296 |
| 2025-04-30 | 7.880 | 7.970 | 7.810 | 7.830 | 7.830 | 8,138,031 |
| 2025-04-29 | 7.780 | 7.980 | 7.660 | 7.880 | 7.880 | 12,940,100 |
| 2025-04-28 | 7.600 | 7.720 | 7.510 | 7.620 | 7.620 | 6,772,800 |
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.