Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.800 | 7.850 | 7.480 | 7.650 | 7.650 | 11,921,700 |
| 2025-04-24 | 7.980 | 8.000 | 7.850 | 7.910 | 7.910 | 6,920,101 |
| 2025-04-23 | 7.900 | 8.240 | 7.820 | 7.950 | 7.950 | 11,518,100 |
| 2025-04-22 | 7.820 | 7.950 | 7.770 | 7.900 | 7.900 | 7,776,403 |
| 2025-04-21 | 7.700 | 7.810 | 7.630 | 7.770 | 7.770 | 6,336,400 |
| 2025-04-18 | 7.540 | 7.990 | 7.510 | 7.700 | 7.700 | 10,586,700 |
| 2025-04-17 | 7.540 | 7.690 | 7.530 | 7.580 | 7.580 | 4,945,700 |
| 2025-04-16 | 7.820 | 7.820 | 7.500 | 7.580 | 7.580 | 5,700,600 |
| 2025-04-15 | 7.820 | 7.930 | 7.710 | 7.840 | 7.840 | 7,323,280 |
| 2025-04-14 | 7.840 | 7.920 | 7.780 | 7.830 | 7.830 | 6,541,700 |
| 2025-04-11 | 7.540 | 7.800 | 7.470 | 7.740 | 7.740 | 8,923,600 |
| 2025-04-10 | 7.500 | 7.620 | 7.400 | 7.560 | 7.560 | 10,735,023 |
| 2025-04-09 | 7.100 | 7.490 | 6.680 | 7.400 | 7.400 | 14,822,600 |
| 2025-04-08 | 7.250 | 7.360 | 7.010 | 7.170 | 7.170 | 10,100,000 |
| 2025-04-07 | 7.740 | 7.820 | 7.270 | 7.270 | 7.270 | 9,588,200 |
| 2025-04-03 | 7.860 | 8.200 | 7.850 | 8.080 | 8.080 | 8,814,400 |
| 2025-04-02 | 7.920 | 8.050 | 7.860 | 7.940 | 7.940 | 3,958,300 |
| 2025-04-01 | 7.800 | 8.050 | 7.800 | 7.920 | 7.920 | 5,750,180 |
| 2025-03-31 | 7.930 | 8.020 | 7.780 | 7.810 | 7.810 | 6,239,122 |
| 2025-03-28 | 8.180 | 8.240 | 7.910 | 8.020 | 8.020 | 8,820,300 |
| 2025-03-27 | 8.270 | 8.360 | 8.140 | 8.260 | 8.260 | 7,893,000 |
| 2025-03-26 | 8.050 | 8.240 | 8.050 | 8.210 | 8.210 | 7,112,300 |
| 2025-03-25 | 7.980 | 8.150 | 7.890 | 8.100 | 8.100 | 6,569,200 |
| 2025-03-24 | 8.190 | 8.200 | 7.850 | 8.000 | 8.000 | 9,681,900 |
| 2025-03-21 | 8.220 | 8.300 | 8.120 | 8.190 | 8.190 | 7,385,401 |
| 2025-03-20 | 8.180 | 8.320 | 8.170 | 8.270 | 8.270 | 6,683,200 |
| 2025-03-19 | 8.210 | 8.320 | 8.190 | 8.210 | 8.210 | 7,652,300 |
| 2025-03-18 | 8.240 | 8.360 | 8.190 | 8.250 | 8.250 | 6,249,397 |
| 2025-03-17 | 8.200 | 8.270 | 8.170 | 8.230 | 8.230 | 6,901,500 |
| 2025-03-14 | 8.040 | 8.180 | 8.040 | 8.170 | 8.170 | 8,074,802 |
| 2025-03-13 | 8.200 | 8.230 | 7.990 | 8.080 | 8.080 | 11,107,102 |
| 2025-03-12 | 8.160 | 8.330 | 8.110 | 8.280 | 8.280 | 15,593,599 |
| 2025-03-11 | 7.970 | 8.170 | 7.920 | 8.150 | 8.150 | 10,554,099 |
| 2025-03-10 | 8.000 | 8.150 | 8.000 | 8.080 | 8.080 | 9,228,522 |
| 2025-03-07 | 8.160 | 8.230 | 8.000 | 8.030 | 8.030 | 14,119,640 |
| 2025-03-06 | 8.100 | 8.200 | 7.980 | 8.130 | 8.130 | 14,426,400 |
| 2025-03-05 | 8.200 | 8.270 | 8.010 | 8.140 | 8.140 | 15,659,647 |
| 2025-03-04 | 8.310 | 8.350 | 8.080 | 8.250 | 8.250 | 31,679,999 |
| 2025-03-03 | 8.080 | 8.390 | 7.990 | 8.390 | 8.390 | 14,848,522 |
| 2025-02-28 | 7.720 | 7.780 | 7.620 | 7.630 | 7.630 | 6,137,522 |
| 2025-02-27 | 7.800 | 7.830 | 7.620 | 7.780 | 7.780 | 7,326,231 |
| 2025-02-26 | 7.740 | 7.890 | 7.730 | 7.810 | 7.810 | 6,605,533 |
| 2025-02-25 | 7.790 | 7.900 | 7.730 | 7.740 | 7.740 | 7,572,200 |
| 2025-02-24 | 7.730 | 8.120 | 7.720 | 7.910 | 7.910 | 10,752,402 |
| 2025-02-21 | 7.870 | 8.060 | 7.770 | 7.800 | 7.800 | 8,713,942 |
| 2025-02-20 | 7.830 | 7.940 | 7.770 | 7.860 | 7.860 | 8,497,900 |
| 2025-02-19 | 7.800 | 7.930 | 7.750 | 7.880 | 7.880 | 10,934,927 |
| 2025-02-18 | 7.700 | 8.160 | 7.650 | 7.850 | 7.850 | 21,900,300 |
| 2025-02-17 | 7.540 | 7.760 | 7.540 | 7.730 | 7.730 | 7,006,100 |
| 2025-02-14 | 7.650 | 7.690 | 7.550 | 7.600 | 7.600 | 6,124,100 |
| 2025-02-13 | 7.700 | 7.790 | 7.650 | 7.680 | 7.680 | 6,688,400 |
| 2025-02-12 | 7.630 | 7.780 | 7.570 | 7.710 | 7.710 | 6,871,446 |
| 2025-02-11 | 7.780 | 7.780 | 7.600 | 7.630 | 7.630 | 6,195,364 |
| 2025-02-10 | 7.630 | 7.780 | 7.600 | 7.780 | 7.780 | 8,096,300 |
| 2025-02-07 | 7.530 | 7.690 | 7.480 | 7.620 | 7.620 | 8,669,902 |
| 2025-02-06 | 7.380 | 7.550 | 7.340 | 7.550 | 7.550 | 8,586,800 |
| 2025-02-05 | 7.330 | 7.450 | 7.300 | 7.400 | 7.400 | 5,798,000 |
| 2025-01-27 | 7.350 | 7.470 | 7.330 | 7.330 | 7.330 | 6,476,300 |
| 2025-01-24 | 7.360 | 7.360 | 7.210 | 7.310 | 7.310 | 8,432,880 |
| 2025-01-23 | 7.420 | 7.640 | 7.350 | 7.380 | 7.380 | 12,526,231 |
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.