Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.020 | 5.040 | 4.930 | 5.000 | 4.962 | 4,860,500 |
| 2024-07-26 | 4.970 | 5.050 | 4.960 | 5.010 | 4.972 | 4,335,094 |
| 2024-07-25 | 4.880 | 4.990 | 4.860 | 4.940 | 4.903 | 5,623,300 |
| 2024-07-24 | 5.020 | 5.060 | 4.900 | 4.910 | 4.873 | 6,224,200 |
| 2024-07-23 | 5.140 | 5.190 | 5.050 | 5.050 | 5.012 | 5,122,638 |
| 2024-07-22 | 5.130 | 5.190 | 5.090 | 5.150 | 5.111 | 5,144,400 |
| 2024-07-19 | 5.080 | 5.170 | 5.050 | 5.130 | 5.091 | 6,266,800 |
| 2024-07-18 | 5.080 | 5.110 | 4.960 | 5.110 | 5.071 | 7,547,938 |
| 2024-07-17 | 5.090 | 5.140 | 5.060 | 5.100 | 5.061 | 5,190,215 |
| 2024-07-16 | 5.140 | 5.140 | 5.060 | 5.080 | 5.041 | 5,920,800 |
| 2024-07-15 | 5.200 | 5.260 | 5.100 | 5.120 | 5.081 | 6,798,159 |
| 2024-07-12 | 5.390 | 5.390 | 5.230 | 5.250 | 5.210 | 7,135,350 |
| 2024-07-11 | 5.190 | 5.340 | 5.190 | 5.320 | 5.280 | 9,928,000 |
| 2024-07-10 | 5.210 | 5.260 | 5.100 | 5.120 | 5.081 | 6,635,115 |
| 2024-07-09 | 5.220 | 5.270 | 5.020 | 5.210 | 5.170 | 9,966,808 |
| 2024-07-08 | 5.400 | 5.400 | 5.180 | 5.220 | 5.180 | 7,193,900 |
| 2024-07-05 | 5.250 | 5.420 | 5.210 | 5.380 | 5.339 | 7,821,400 |
| 2024-07-04 | 5.460 | 5.490 | 5.250 | 5.270 | 5.230 | 10,298,800 |
| 2024-07-03 | 5.380 | 5.600 | 5.380 | 5.500 | 5.458 | 13,848,100 |
| 2024-07-02 | 5.400 | 5.480 | 5.370 | 5.410 | 5.369 | 7,914,800 |
| 2024-07-01 | 5.270 | 5.450 | 5.250 | 5.420 | 5.379 | 8,527,450 |
| 2024-06-28 | 5.250 | 5.420 | 5.250 | 5.300 | 5.260 | 6,574,257 |
| 2024-06-27 | 5.400 | 5.470 | 5.300 | 5.310 | 5.270 | 8,061,800 |
| 2024-06-26 | 5.280 | 5.490 | 5.250 | 5.490 | 5.448 | 8,329,756 |
| 2024-06-25 | 5.260 | 5.430 | 5.260 | 5.340 | 5.299 | 7,704,737 |
| 2024-06-24 | 5.520 | 5.590 | 5.320 | 5.340 | 5.299 | 10,431,600 |
| 2024-06-21 | 5.710 | 5.750 | 5.560 | 5.620 | 5.577 | 8,523,800 |
| 2024-06-20 | 5.750 | 5.900 | 5.640 | 5.730 | 5.687 | 13,208,599 |
| 2024-06-19 | 5.790 | 5.890 | 5.700 | 5.710 | 5.667 | 9,627,100 |
| 2024-06-18 | 5.650 | 5.800 | 5.630 | 5.760 | 5.716 | 9,523,400 |
| 2024-06-17 | 5.610 | 5.700 | 5.600 | 5.620 | 5.577 | 6,359,100 |
| 2024-06-14 | 5.750 | 5.770 | 5.570 | 5.670 | 5.627 | 9,374,000 |
| 2024-06-13 | 5.860 | 5.900 | 5.710 | 5.730 | 5.687 | 10,862,800 |
| 2024-06-12 | 5.700 | 5.930 | 5.700 | 5.860 | 5.816 | 12,134,866 |
| 2024-06-11 | 5.620 | 5.750 | 5.570 | 5.730 | 5.687 | 7,735,200 |
| 2024-06-07 | 5.650 | 5.760 | 5.610 | 5.700 | 5.657 | 9,465,754 |
| 2024-06-06 | 5.820 | 5.910 | 5.520 | 5.580 | 5.538 | 16,940,076 |
| 2024-06-05 | 6.020 | 6.020 | 5.840 | 5.850 | 5.806 | 9,368,230 |
| 2024-06-04 | 5.990 | 6.030 | 5.800 | 6.020 | 5.974 | 15,307,394 |
| 2024-06-03 | 6.400 | 6.410 | 6.000 | 6.090 | 6.044 | 25,837,265 |
| 2024-05-31 | 6.460 | 6.580 | 6.380 | 6.440 | 6.391 | 21,416,900 |
| 2024-05-30 | 6.460 | 6.800 | 6.370 | 6.580 | 6.530 | 32,506,386 |
| 2024-05-29 | 6.600 | 6.650 | 6.410 | 6.470 | 6.421 | 19,271,294 |
| 2024-05-28 | 6.750 | 6.760 | 6.480 | 6.670 | 6.619 | 36,893,802 |
| 2024-05-27 | 6.270 | 6.940 | 6.250 | 6.800 | 6.748 | 55,260,553 |
| 2024-05-24 | 6.240 | 6.290 | 6.150 | 6.160 | 6.113 | 11,700,200 |
| 2024-05-23 | 6.400 | 6.420 | 6.150 | 6.190 | 6.143 | 20,013,000 |
| 2024-05-22 | 6.550 | 6.570 | 6.410 | 6.450 | 6.401 | 13,260,115 |
| 2024-05-21 | 6.690 | 6.690 | 6.470 | 6.500 | 6.451 | 18,134,400 |
| 2024-05-20 | 6.410 | 6.750 | 6.410 | 6.700 | 6.649 | 29,807,000 |
| 2024-05-17 | 6.500 | 6.600 | 6.390 | 6.490 | 6.441 | 19,138,770 |
| 2024-05-16 | 6.610 | 6.690 | 6.430 | 6.490 | 6.441 | 23,462,070 |
| 2024-05-15 | 6.620 | 6.700 | 6.510 | 6.610 | 6.560 | 23,095,994 |
| 2024-05-14 | 6.810 | 7.050 | 6.680 | 6.710 | 6.659 | 41,557,664 |
| 2024-05-13 | 6.760 | 7.330 | 6.690 | 6.990 | 6.937 | 49,745,037 |
| 2024-05-10 | 6.970 | 7.290 | 6.800 | 6.860 | 6.808 | 50,030,026 |
| 2024-05-09 | 7.110 | 7.290 | 6.990 | 7.030 | 6.977 | 57,104,206 |
| 2024-05-08 | 6.820 | 7.780 | 6.820 | 7.360 | 7.304 | 83,339,353 |
| 2024-05-07 | 6.600 | 7.100 | 6.500 | 7.000 | 6.947 | 67,367,116 |
| 2024-05-06 | 6.320 | 6.790 | 6.260 | 6.650 | 6.600 | 56,386,443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-16 | 0.0500 CNY |
| 2023-06-12 | 0.0500 CNY |
| 2021-06-01 | 0.0500 CNY |
| 2020-09-28 | 0.0400 CNY |
| 2020-07-14 | 0.0101 CNY |
| 2019-09-20 | 0.0500 CNY |
| 2019-06-20 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.