Poly Union Chemical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.570 | 9.120 | 8.500 | 8.950 | 8.950 | 25,315,000 |
| 2024-10-29 | 8.840 | 8.930 | 8.540 | 8.560 | 8.560 | 19,856,293 |
| 2024-10-28 | 8.830 | 9.030 | 8.670 | 8.910 | 8.910 | 23,051,500 |
| 2024-10-25 | 8.700 | 9.090 | 8.550 | 8.830 | 8.830 | 27,678,100 |
| 2024-10-24 | 8.700 | 8.840 | 8.470 | 8.590 | 8.590 | 20,464,400 |
| 2024-10-23 | 8.460 | 9.220 | 8.460 | 8.850 | 8.850 | 33,519,177 |
| 2024-10-22 | 8.210 | 8.690 | 8.180 | 8.600 | 8.600 | 34,209,864 |
| 2024-10-21 | 7.910 | 8.700 | 7.910 | 8.290 | 8.290 | 33,668,164 |
| 2024-10-18 | 7.810 | 8.030 | 7.650 | 7.920 | 7.920 | 22,347,864 |
| 2024-10-17 | 8.280 | 8.280 | 7.780 | 7.820 | 7.820 | 30,130,070 |
| 2024-10-16 | 8.190 | 8.670 | 8.130 | 8.250 | 8.250 | 40,954,764 |
| 2024-10-15 | 8.020 | 8.410 | 7.980 | 8.330 | 8.330 | 41,000,438 |
| 2024-10-14 | 7.610 | 8.280 | 7.600 | 8.200 | 8.200 | 38,002,294 |
| 2024-10-11 | 7.900 | 7.900 | 7.440 | 7.550 | 7.550 | 17,223,302 |
| 2024-10-10 | 7.580 | 8.160 | 7.440 | 7.890 | 7.890 | 26,221,336 |
| 2024-10-09 | 8.300 | 8.330 | 7.610 | 7.610 | 7.610 | 24,410,400 |
| 2024-10-08 | 8.810 | 8.810 | 7.940 | 8.450 | 8.450 | 40,651,570 |
| 2024-09-30 | 7.730 | 8.080 | 7.450 | 8.020 | 8.020 | 33,897,604 |
| 2024-09-27 | 7.210 | 7.520 | 7.140 | 7.410 | 7.410 | 22,010,197 |
| 2024-09-26 | 6.910 | 7.150 | 6.910 | 7.120 | 7.120 | 16,664,899 |
| 2024-09-25 | 7.040 | 7.180 | 6.930 | 7.000 | 7.000 | 20,207,766 |
| 2024-09-24 | 6.880 | 7.050 | 6.810 | 7.020 | 7.020 | 15,816,566 |
| 2024-09-23 | 6.710 | 6.990 | 6.610 | 6.870 | 6.870 | 13,976,797 |
| 2024-09-20 | 6.820 | 6.860 | 6.730 | 6.770 | 6.770 | 11,094,700 |
| 2024-09-19 | 6.470 | 6.860 | 6.450 | 6.830 | 6.830 | 22,250,000 |
| 2024-09-18 | 6.450 | 6.660 | 6.390 | 6.500 | 6.500 | 11,445,200 |
| 2024-09-13 | 6.460 | 6.660 | 6.460 | 6.500 | 6.500 | 11,703,700 |
| 2024-09-12 | 6.430 | 6.600 | 6.430 | 6.450 | 6.450 | 9,473,491 |
| 2024-09-11 | 6.520 | 6.580 | 6.410 | 6.440 | 6.440 | 9,999,897 |
| 2024-09-10 | 6.780 | 6.880 | 6.500 | 6.610 | 6.610 | 16,664,044 |
| 2024-09-09 | 6.640 | 6.980 | 6.500 | 6.800 | 6.800 | 17,709,097 |
| 2024-09-06 | 6.600 | 7.050 | 6.600 | 6.720 | 6.720 | 24,902,400 |
| 2024-09-05 | 6.690 | 6.720 | 6.580 | 6.660 | 6.660 | 11,431,900 |
| 2024-09-04 | 6.600 | 6.940 | 6.530 | 6.720 | 6.720 | 19,125,595 |
| 2024-09-03 | 6.650 | 6.830 | 6.620 | 6.700 | 6.700 | 11,863,000 |
| 2024-09-02 | 6.900 | 7.020 | 6.730 | 6.760 | 6.760 | 16,942,500 |
| 2024-08-30 | 6.930 | 7.080 | 6.800 | 6.930 | 6.930 | 22,114,641 |
| 2024-08-29 | 6.680 | 7.080 | 6.590 | 6.930 | 6.930 | 26,489,360 |
| 2024-08-28 | 6.530 | 6.700 | 6.430 | 6.570 | 6.570 | 15,992,200 |
| 2024-08-27 | 6.690 | 6.880 | 6.550 | 6.550 | 6.550 | 18,275,900 |
| 2024-08-26 | 6.900 | 7.070 | 6.800 | 6.840 | 6.840 | 25,912,800 |
| 2024-08-23 | 6.800 | 7.150 | 6.520 | 7.090 | 7.090 | 35,311,609 |
| 2024-08-22 | 7.430 | 7.500 | 6.810 | 6.810 | 6.810 | 42,018,907 |
| 2024-08-21 | 7.500 | 7.970 | 7.360 | 7.570 | 7.570 | 37,977,440 |
| 2024-08-20 | 7.900 | 8.350 | 7.460 | 7.790 | 7.790 | 60,600,600 |
| 2024-08-19 | 7.400 | 8.350 | 7.200 | 8.230 | 8.230 | 79,935,569 |
| 2024-08-16 | 7.050 | 8.100 | 6.910 | 7.590 | 7.590 | 61,637,599 |
| 2024-08-15 | 7.600 | 8.270 | 7.170 | 7.380 | 7.380 | 71,547,758 |
| 2024-08-14 | 7.660 | 7.960 | 7.650 | 7.960 | 7.960 | 47,502,746 |
| 2024-08-13 | 6.580 | 7.240 | 6.580 | 7.240 | 7.240 | 31,339,099 |
| 2024-08-12 | 7.110 | 7.130 | 6.490 | 6.580 | 6.580 | 22,969,446 |
| 2024-08-09 | 6.490 | 6.780 | 6.420 | 6.640 | 6.640 | 21,173,921 |
| 2024-08-08 | 6.590 | 6.830 | 6.350 | 6.540 | 6.540 | 27,889,656 |
| 2024-08-07 | 5.950 | 6.590 | 5.950 | 6.590 | 6.590 | 20,720,619 |
| 2024-08-06 | 5.880 | 6.010 | 5.880 | 5.990 | 5.990 | 5,467,000 |
| 2024-08-05 | 5.960 | 6.150 | 5.870 | 5.870 | 5.870 | 8,769,700 |
| 2024-08-02 | 6.070 | 6.210 | 6.020 | 6.050 | 6.050 | 6,658,822 |
| 2024-08-01 | 6.090 | 6.130 | 6.050 | 6.100 | 6.100 | 6,438,020 |
| 2024-07-31 | 5.960 | 6.140 | 5.900 | 6.110 | 6.110 | 9,656,100 |
| 2024-07-30 | 5.870 | 6.080 | 5.860 | 5.990 | 5.990 | 7,240,401 |
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.