Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.150	9.160	9.010	9.030	8.961	7,660,676
2023-07-31	8.980	9.250	8.970	9.100	9.031	14,587,930
2023-07-28	8.850	9.070	8.810	8.970	8.902	10,029,967
2023-07-27	9.060	9.070	8.870	8.880	8.813	10,179,700
2023-07-26	9.040	9.170	9.000	9.040	8.971	9,788,710
2023-07-25	8.980	9.050	8.940	9.040	8.971	9,930,690
2023-07-24	9.070	9.070	8.940	8.970	8.902	5,323,200
2023-07-21	9.010	9.050	8.930	9.030	8.961	6,835,005
2023-07-20	9.120	9.150	8.970	8.980	8.912	9,322,600
2023-07-19	9.090	9.180	9.030	9.090	9.021	8,414,045
2023-07-18	9.020	9.240	8.970	9.140	9.071	15,139,206
2023-07-17	9.020	9.080	8.940	9.000	8.932	9,638,908
2023-07-14	8.870	9.340	8.820	9.120	9.051	22,861,757
2023-07-13	8.790	8.900	8.790	8.900	8.832	5,614,552
2023-07-12	8.960	8.980	8.810	8.810	8.743	7,355,515
2023-07-11	8.900	8.990	8.830	8.990	8.922	6,874,615
2023-07-10	8.980	9.040	8.900	8.920	8.852	7,387,155
2023-07-07	8.890	8.940	8.820	8.860	8.793	5,594,368
2023-07-06	9.030	9.060	8.880	8.920	8.852	7,136,902
2023-07-05	9.000	9.150	8.970	9.020	8.952	12,508,755
2023-07-04	8.970	9.030	8.880	8.970	8.902	8,205,187
2023-07-03	8.900	9.060	8.900	8.930	8.862	8,080,599
2023-06-30	8.720	8.940	8.700	8.870	8.803	9,074,400
2023-06-29	8.810	8.810	8.660	8.690	8.624	7,511,905
2023-06-28	8.930	8.940	8.660	8.760	8.693	7,935,023
2023-06-27	8.830	9.030	8.830	8.920	8.852	5,757,817
2023-06-26	8.870	8.940	8.750	8.780	8.713	7,224,895
2023-06-21	9.100	9.160	8.880	8.880	8.813	7,738,683
2023-06-20	9.170	9.240	9.090	9.100	9.031	8,467,565
2023-06-19	8.940	9.350	8.910	9.150	9.081	19,275,390
2023-06-16	9.000	9.000	8.920	8.960	8.892	8,334,081
2023-06-15	8.760	9.160	8.720	9.000	8.932	16,722,352
2023-06-14	8.850	8.900	8.740	8.800	8.733	10,151,402
2023-06-13	8.970	9.020	8.820	8.870	8.803	9,385,450
2023-06-12	9.020	9.040	8.860	8.970	8.902	7,774,978
2023-06-09	8.990	9.080	8.880	9.010	8.892	10,008,479
2023-06-08	9.540	9.540	8.820	9.050	8.931	29,952,860
2023-06-07	9.990	10.070	9.820	9.900	9.770	10,006,201
2023-06-06	10.200	10.230	9.980	10.010	9.879	10,266,282
2023-06-05	10.340	10.340	10.210	10.230	10.096	7,838,490
2023-06-02	10.200	10.370	10.160	10.350	10.214	12,182,831
2023-06-01	10.210	10.270	10.070	10.200	10.066	9,332,384
2023-05-31	10.170	10.330	10.150	10.210	10.076	8,899,508
2023-05-30	10.310	10.360	10.150	10.230	10.096	12,531,331
2023-05-29	10.120	10.520	10.000	10.430	10.293	20,257,968
2023-05-26	10.090	10.110	9.850	10.110	9.978	11,079,498
2023-05-25	10.170	10.260	9.970	10.050	9.918	14,833,102
2023-05-24	10.330	10.330	10.150	10.190	10.056	21,236,085
2023-05-23	10.030	10.870	10.020	10.460	10.323	43,748,307
2023-05-22	10.020	10.110	9.900	9.990	9.859	7,825,338
2023-05-19	10.050	10.220	10.030	10.040	9.908	10,526,538
2023-05-18	10.200	10.290	10.040	10.050	9.918	12,911,010
2023-05-17	10.230	10.320	10.120	10.250	10.116	15,793,374
2023-05-16	9.860	10.630	9.760	10.410	10.274	32,159,628
2023-05-15	9.860	9.930	9.570	9.880	9.751	12,960,253
2023-05-12	9.840	9.990	9.800	9.840	9.711	9,703,074
2023-05-11	9.840	9.950	9.790	9.840	9.711	9,035,546
2023-05-10	9.970	9.970	9.730	9.820	9.691	13,594,418
2023-05-09	10.110	10.190	9.920	9.960	9.830	13,445,162
2023-05-08	10.320	10.350	10.080	10.170	10.037	12,098,421

← NewerPage 14 of 21 · 1,212 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.