Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.020 | 6.590 | 5.900 | 6.200 | 6.153 | 44,908,567 |
| 2024-04-29 | 5.730 | 6.030 | 5.690 | 6.010 | 5.964 | 27,974,140 |
| 2024-04-26 | 5.790 | 5.930 | 5.770 | 5.860 | 5.816 | 22,798,971 |
| 2024-04-25 | 5.710 | 6.060 | 5.710 | 5.880 | 5.835 | 27,057,125 |
| 2024-04-24 | 5.700 | 5.760 | 5.620 | 5.750 | 5.706 | 17,309,500 |
| 2024-04-23 | 5.780 | 5.960 | 5.680 | 5.720 | 5.677 | 20,183,500 |
| 2024-04-22 | 5.930 | 6.060 | 5.780 | 5.790 | 5.746 | 26,590,078 |
| 2024-04-19 | 5.440 | 6.340 | 5.400 | 6.020 | 5.974 | 51,048,474 |
| 2024-04-18 | 5.680 | 5.700 | 5.470 | 5.510 | 5.468 | 20,692,315 |
| 2024-04-17 | 5.240 | 5.700 | 5.240 | 5.680 | 5.637 | 30,284,120 |
| 2024-04-16 | 5.900 | 5.900 | 5.130 | 5.140 | 5.101 | 36,092,298 |
| 2024-04-15 | 6.160 | 6.220 | 5.710 | 5.900 | 5.855 | 34,807,023 |
| 2024-04-12 | 6.690 | 6.810 | 6.150 | 6.280 | 6.232 | 43,902,336 |
| 2024-04-11 | 6.640 | 6.850 | 6.410 | 6.730 | 6.679 | 32,493,405 |
| 2024-04-10 | 7.200 | 7.270 | 6.970 | 7.060 | 7.006 | 30,686,639 |
| 2024-04-09 | 6.890 | 7.430 | 6.820 | 7.310 | 7.255 | 49,576,434 |
| 2024-04-08 | 7.400 | 7.450 | 6.900 | 6.980 | 6.927 | 48,643,910 |
| 2024-04-03 | 7.900 | 7.900 | 7.330 | 7.400 | 7.344 | 61,023,139 |
| 2024-04-02 | 7.350 | 8.060 | 7.340 | 7.950 | 7.890 | 99,649,838 |
| 2024-04-01 | 7.310 | 7.630 | 7.150 | 7.470 | 7.413 | 70,063,439 |
| 2024-03-29 | 7.250 | 7.550 | 7.060 | 7.460 | 7.403 | 56,796,354 |
| 2024-03-28 | 7.040 | 7.640 | 7.040 | 7.400 | 7.344 | 106,893,416 |
| 2024-03-27 | 5.810 | 6.940 | 5.750 | 6.940 | 6.887 | 72,700,993 |
| 2024-03-26 | 5.830 | 5.880 | 5.660 | 5.780 | 5.736 | 9,499,700 |
| 2024-03-25 | 6.030 | 6.050 | 5.790 | 5.810 | 5.766 | 11,067,949 |
| 2024-03-22 | 6.170 | 6.200 | 5.990 | 6.030 | 5.984 | 10,764,179 |
| 2024-03-21 | 6.230 | 6.280 | 6.130 | 6.180 | 6.133 | 8,786,955 |
| 2024-03-20 | 6.190 | 6.280 | 6.150 | 6.250 | 6.203 | 10,284,254 |
| 2024-03-19 | 6.200 | 6.280 | 6.190 | 6.190 | 6.143 | 8,928,820 |
| 2024-03-18 | 6.150 | 6.250 | 6.080 | 6.220 | 6.173 | 13,140,168 |
| 2024-03-15 | 6.030 | 6.150 | 5.980 | 6.140 | 6.093 | 9,490,350 |
| 2024-03-14 | 6.160 | 6.260 | 5.990 | 6.060 | 6.014 | 12,336,958 |
| 2024-03-13 | 6.130 | 6.130 | 6.030 | 6.070 | 6.024 | 8,859,300 |
| 2024-03-12 | 6.030 | 6.150 | 6.020 | 6.130 | 6.083 | 12,687,990 |
| 2024-03-11 | 5.900 | 6.010 | 5.870 | 6.010 | 5.964 | 10,090,828 |
| 2024-03-08 | 5.860 | 5.950 | 5.830 | 5.890 | 5.845 | 7,397,898 |
| 2024-03-07 | 5.940 | 5.990 | 5.830 | 5.830 | 5.786 | 7,810,137 |
| 2024-03-06 | 6.020 | 6.020 | 5.840 | 5.930 | 5.885 | 8,782,490 |
| 2024-03-05 | 6.120 | 6.120 | 5.900 | 5.980 | 5.935 | 12,995,078 |
| 2024-03-04 | 6.060 | 6.320 | 5.990 | 6.130 | 6.083 | 18,100,222 |
| 2024-03-01 | 5.980 | 6.060 | 5.910 | 6.050 | 6.004 | 10,827,098 |
| 2024-02-29 | 5.820 | 5.990 | 5.760 | 5.980 | 5.935 | 13,959,897 |
| 2024-02-28 | 6.160 | 6.380 | 5.800 | 5.810 | 5.766 | 23,856,209 |
| 2024-02-27 | 6.000 | 6.160 | 5.920 | 6.160 | 6.113 | 11,898,733 |
| 2024-02-26 | 5.940 | 6.120 | 5.900 | 6.020 | 5.974 | 14,222,916 |
| 2024-02-23 | 5.830 | 5.970 | 5.820 | 5.960 | 5.915 | 12,622,713 |
| 2024-02-22 | 5.800 | 5.890 | 5.720 | 5.880 | 5.835 | 13,005,720 |
| 2024-02-21 | 5.670 | 6.010 | 5.640 | 5.820 | 5.776 | 16,266,493 |
| 2024-02-20 | 5.700 | 5.810 | 5.600 | 5.750 | 5.706 | 10,676,971 |
| 2024-02-19 | 5.770 | 5.840 | 5.630 | 5.750 | 5.706 | 15,739,155 |
| 2024-02-08 | 5.280 | 5.870 | 5.280 | 5.710 | 5.667 | 21,478,468 |
| 2024-02-07 | 5.160 | 5.350 | 5.080 | 5.280 | 5.240 | 13,671,714 |
| 2024-02-06 | 4.680 | 5.270 | 4.590 | 5.140 | 5.101 | 14,817,603 |
| 2024-02-05 | 5.230 | 5.230 | 4.590 | 4.740 | 4.704 | 15,620,420 |
| 2024-02-02 | 5.470 | 5.590 | 5.040 | 5.210 | 5.170 | 11,750,077 |
| 2024-02-01 | 5.400 | 5.620 | 5.370 | 5.480 | 5.438 | 7,656,796 |
| 2024-01-31 | 6.000 | 6.000 | 5.440 | 5.460 | 5.419 | 16,850,902 |
| 2024-01-30 | 6.220 | 6.270 | 6.090 | 6.090 | 6.044 | 5,058,800 |
| 2024-01-29 | 6.420 | 6.500 | 6.220 | 6.220 | 6.173 | 5,019,700 |
| 2024-01-26 | 6.450 | 6.560 | 6.380 | 6.420 | 6.371 | 6,796,649 |
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.