Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.420 | 7.640 | 7.350 | 7.380 | 7.380 | 12,526,231 |
| 2025-01-22 | 7.310 | 7.470 | 7.270 | 7.370 | 7.370 | 9,299,148 |
| 2025-01-21 | 7.400 | 7.540 | 7.230 | 7.310 | 7.310 | 15,403,827 |
| 2025-01-20 | 7.300 | 7.330 | 7.060 | 7.190 | 7.190 | 7,880,100 |
| 2025-01-17 | 7.110 | 7.230 | 7.060 | 7.210 | 7.210 | 8,142,006 |
| 2025-01-16 | 7.230 | 7.240 | 7.060 | 7.140 | 7.140 | 8,385,104 |
| 2025-01-15 | 7.200 | 7.250 | 7.050 | 7.140 | 7.140 | 8,659,200 |
| 2025-01-14 | 6.990 | 7.170 | 6.980 | 7.160 | 7.160 | 8,153,100 |
| 2025-01-13 | 6.800 | 6.960 | 6.680 | 6.960 | 6.960 | 6,806,598 |
| 2025-01-10 | 7.180 | 7.230 | 6.920 | 6.930 | 6.930 | 7,770,100 |
| 2025-01-09 | 7.170 | 7.270 | 7.110 | 7.180 | 7.180 | 5,795,500 |
| 2025-01-08 | 7.210 | 7.390 | 7.000 | 7.170 | 7.170 | 8,347,646 |
| 2025-01-07 | 7.110 | 7.280 | 7.050 | 7.240 | 7.240 | 8,742,580 |
| 2025-01-06 | 7.070 | 7.180 | 6.860 | 7.050 | 7.050 | 9,002,216 |
| 2025-01-03 | 7.600 | 7.640 | 7.090 | 7.100 | 7.100 | 14,644,716 |
| 2025-01-02 | 7.670 | 7.930 | 7.460 | 7.600 | 7.600 | 12,055,740 |
| 2024-12-31 | 7.820 | 7.970 | 7.650 | 7.660 | 7.660 | 10,920,557 |
| 2024-12-30 | 8.140 | 8.210 | 7.800 | 7.800 | 7.800 | 14,249,661 |
| 2024-12-27 | 7.970 | 8.430 | 7.970 | 8.130 | 8.130 | 18,385,081 |
| 2024-12-26 | 8.100 | 8.280 | 7.960 | 7.970 | 7.970 | 24,444,471 |
| 2024-12-25 | 9.340 | 9.340 | 8.450 | 8.450 | 8.450 | 39,145,600 |
| 2024-12-24 | 8.900 | 9.520 | 8.800 | 9.390 | 9.390 | 40,558,520 |
| 2024-12-23 | 9.080 | 9.490 | 8.890 | 8.940 | 8.940 | 27,976,685 |
| 2024-12-20 | 9.090 | 9.500 | 9.010 | 9.140 | 9.140 | 24,382,303 |
| 2024-12-19 | 8.340 | 9.300 | 8.280 | 9.130 | 9.130 | 28,446,603 |
| 2024-12-18 | 8.560 | 8.660 | 8.370 | 8.470 | 8.470 | 10,277,703 |
| 2024-12-17 | 8.950 | 8.980 | 8.400 | 8.420 | 8.420 | 13,023,800 |
| 2024-12-16 | 9.070 | 9.140 | 8.900 | 8.950 | 8.950 | 8,842,000 |
| 2024-12-13 | 9.330 | 9.390 | 9.080 | 9.090 | 9.090 | 12,338,876 |
| 2024-12-12 | 9.220 | 9.470 | 9.200 | 9.420 | 9.420 | 16,897,918 |
| 2024-12-11 | 9.090 | 9.250 | 9.070 | 9.240 | 9.240 | 10,687,547 |
| 2024-12-10 | 9.400 | 9.470 | 9.130 | 9.150 | 9.150 | 15,127,876 |
| 2024-12-09 | 9.150 | 9.310 | 9.070 | 9.220 | 9.220 | 13,229,400 |
| 2024-12-06 | 8.950 | 9.280 | 8.920 | 9.210 | 9.210 | 15,988,744 |
| 2024-12-05 | 8.870 | 8.990 | 8.750 | 8.970 | 8.970 | 12,938,400 |
| 2024-12-04 | 9.030 | 9.400 | 8.840 | 8.880 | 8.880 | 15,496,200 |
| 2024-12-03 | 8.880 | 9.170 | 8.840 | 9.020 | 9.020 | 13,055,352 |
| 2024-12-02 | 8.750 | 8.930 | 8.720 | 8.880 | 8.880 | 12,836,653 |
| 2024-11-29 | 8.610 | 8.880 | 8.530 | 8.790 | 8.790 | 11,623,800 |
| 2024-11-28 | 8.680 | 8.870 | 8.650 | 8.680 | 8.680 | 9,466,100 |
| 2024-11-27 | 8.680 | 8.790 | 8.380 | 8.700 | 8.700 | 10,594,014 |
| 2024-11-26 | 8.880 | 9.000 | 8.690 | 8.700 | 8.700 | 9,593,514 |
| 2024-11-25 | 8.780 | 8.960 | 8.560 | 8.890 | 8.890 | 11,615,053 |
| 2024-11-22 | 9.280 | 9.550 | 8.780 | 8.780 | 8.780 | 18,340,200 |
| 2024-11-21 | 8.990 | 9.520 | 8.910 | 9.250 | 9.250 | 25,169,900 |
| 2024-11-20 | 8.770 | 9.290 | 8.720 | 8.880 | 8.880 | 19,942,500 |
| 2024-11-19 | 8.440 | 8.850 | 8.250 | 8.840 | 8.840 | 22,346,400 |
| 2024-11-18 | 9.130 | 9.310 | 8.390 | 8.480 | 8.480 | 31,171,822 |
| 2024-11-15 | 9.570 | 9.710 | 9.100 | 9.150 | 9.150 | 47,730,939 |
| 2024-11-14 | 9.080 | 10.020 | 8.930 | 10.000 | 10.000 | 54,694,457 |
| 2024-11-13 | 9.180 | 9.320 | 8.870 | 9.110 | 9.110 | 15,676,700 |
| 2024-11-12 | 9.550 | 9.650 | 9.130 | 9.250 | 9.250 | 15,375,298 |
| 2024-11-11 | 9.340 | 9.580 | 9.080 | 9.460 | 9.460 | 21,062,334 |
| 2024-11-08 | 9.700 | 9.720 | 9.280 | 9.350 | 9.350 | 28,984,860 |
| 2024-11-07 | 9.360 | 9.930 | 9.290 | 9.770 | 9.770 | 33,665,500 |
| 2024-11-06 | 8.830 | 9.600 | 8.830 | 9.400 | 9.400 | 36,033,400 |
| 2024-11-05 | 8.750 | 8.930 | 8.690 | 8.850 | 8.850 | 17,522,496 |
| 2024-11-04 | 8.580 | 8.810 | 8.420 | 8.780 | 8.780 | 14,761,660 |
| 2024-11-01 | 8.750 | 8.950 | 8.390 | 8.580 | 8.580 | 19,284,303 |
| 2024-10-31 | 8.860 | 9.110 | 8.760 | 8.820 | 8.820 | 19,380,000 |
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.