Aba Chemicals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.650	7.760	7.600	7.720	7.661	7,387,188
2023-10-31	7.640	7.770	7.590	7.690	7.632	8,985,872
2023-10-30	7.440	7.690	7.440	7.650	7.592	10,065,526
2023-10-27	7.230	7.600	7.170	7.540	7.483	14,429,352
2023-10-26	7.350	7.350	7.180	7.290	7.235	11,531,920
2023-10-25	7.500	7.580	7.430	7.430	7.374	7,446,400
2023-10-24	7.290	7.480	7.290	7.440	7.384	7,619,505
2023-10-23	7.710	7.730	7.270	7.290	7.235	10,782,879
2023-10-20	7.730	7.830	7.700	7.700	7.642	7,030,500
2023-10-19	7.900	7.930	7.770	7.790	7.731	8,508,090
2023-10-18	8.060	8.060	7.890	7.890	7.830	9,935,400
2023-10-17	8.230	8.240	7.980	8.050	7.989	13,852,568
2023-10-16	8.380	8.510	8.120	8.170	8.108	15,218,740
2023-10-13	8.240	8.520	8.220	8.370	8.306	21,624,600
2023-10-12	8.080	8.450	8.080	8.310	8.247	25,518,033
2023-10-11	7.960	8.170	7.960	8.060	7.999	11,446,289
2023-10-10	8.040	8.090	7.930	7.940	7.880	9,656,915
2023-10-09	8.100	8.120	8.000	8.040	7.979	7,408,100
2023-09-28	8.200	8.220	8.130	8.140	8.078	8,248,700
2023-09-27	8.050	8.240	8.030	8.180	8.118	14,260,928
2023-09-26	8.150	8.180	8.010	8.010	7.949	10,346,296
2023-09-25	8.060	8.360	8.030	8.190	8.128	17,855,608
2023-09-22	7.840	8.070	7.770	8.060	7.999	9,423,412
2023-09-21	8.000	8.050	7.870	7.890	7.830	8,885,688
2023-09-20	7.980	8.190	7.980	8.070	8.009	8,219,670
2023-09-19	8.070	8.240	8.020	8.020	7.959	9,350,112
2023-09-18	8.080	8.160	8.050	8.120	8.058	6,350,762
2023-09-15	8.010	8.220	7.940	8.140	8.078	12,804,100
2023-09-14	8.030	8.110	7.960	7.990	7.929	7,980,065
2023-09-13	8.200	8.240	8.030	8.060	7.999	16,158,073
2023-09-12	8.120	8.500	8.090	8.340	8.277	26,762,653
2023-09-11	7.920	8.140	7.920	8.090	8.029	7,775,306
2023-09-08	7.930	8.000	7.900	7.950	7.890	3,878,393
2023-09-07	8.150	8.150	7.920	7.930	7.870	9,577,800
2023-09-06	8.150	8.170	8.080	8.160	8.098	5,586,080
2023-09-05	8.200	8.230	8.130	8.150	8.088	5,300,700
2023-09-04	8.120	8.240	8.090	8.220	8.158	7,844,738
2023-09-01	8.140	8.160	8.080	8.110	8.048	4,153,600
2023-08-31	8.170	8.170	8.010	8.120	8.058	6,508,925
2023-08-30	8.170	8.230	8.080	8.140	8.078	8,009,750
2023-08-29	7.970	8.180	7.970	8.170	8.108	8,176,876
2023-08-28	8.560	8.560	7.940	7.970	7.909	9,934,600
2023-08-25	7.960	8.050	7.860	7.960	7.900	6,521,735
2023-08-24	7.980	8.050	7.860	7.970	7.909	7,098,233
2023-08-23	8.110	8.160	7.960	7.970	7.909	7,315,600
2023-08-22	8.350	8.400	8.020	8.160	8.098	11,441,000
2023-08-21	8.420	8.490	8.290	8.300	8.237	6,280,640
2023-08-18	8.680	8.680	8.420	8.430	8.366	10,672,805
2023-08-17	8.770	8.800	8.420	8.680	8.614	14,054,800
2023-08-16	8.850	9.020	8.800	8.840	8.773	10,172,600
2023-08-15	8.900	8.950	8.750	8.860	8.793	12,519,931
2023-08-14	9.120	9.290	8.830	8.980	8.912	22,590,000
2023-08-11	9.210	9.390	9.150	9.210	9.140	24,251,400
2023-08-10	9.170	9.290	9.130	9.160	9.090	19,254,362
2023-08-09	8.960	9.470	8.910	9.230	9.160	41,308,253
2023-08-08	8.890	9.030	8.810	8.960	8.892	10,300,007
2023-08-07	9.050	9.060	8.900	8.930	8.862	8,679,412
2023-08-04	9.080	9.150	9.010	9.040	8.971	10,962,765
2023-08-03	9.040	9.230	9.020	9.130	9.061	14,301,415
2023-08-02	9.090	9.100	8.980	9.020	8.952	5,599,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.