Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.590	10.660	10.270	10.290	10.155	11,921,579
2023-05-04	10.450	10.670	10.400	10.540	10.402	10,836,211
2023-04-28	10.400	10.630	10.310	10.540	10.402	15,443,881
2023-04-27	10.200	10.830	10.120	10.550	10.412	23,839,040
2023-04-26	10.120	10.280	10.120	10.170	10.037	10,067,957
2023-04-25	10.550	10.590	10.010	10.120	9.987	18,996,613
2023-04-24	10.410	10.920	10.360	10.710	10.570	20,494,224
2023-04-21	10.400	10.780	10.400	10.420	10.283	17,828,199
2023-04-20	10.810	10.810	10.350	10.360	10.224	17,642,422
2023-04-19	10.990	10.990	10.730	10.770	10.629	12,778,912
2023-04-18	10.860	11.070	10.580	11.060	10.915	20,753,900
2023-04-17	11.100	11.140	10.860	10.880	10.737	20,591,371
2023-04-14	11.260	11.340	11.020	11.160	11.014	16,613,583
2023-04-13	11.330	11.470	11.230	11.260	11.112	13,488,241
2023-04-12	11.360	11.500	11.320	11.440	11.290	10,898,458
2023-04-11	11.330	11.430	11.310	11.400	11.251	8,853,868
2023-04-10	11.560	11.560	11.300	11.320	11.172	15,468,668
2023-04-07	11.520	11.630	11.420	11.590	11.438	12,846,507
2023-04-06	11.480	11.740	11.410	11.510	11.359	17,943,328
2023-04-04	11.750	11.880	11.460	11.520	11.369	22,467,197
2023-04-03	11.990	12.020	11.700	11.780	11.626	21,422,859
2023-03-31	11.930	12.100	11.900	11.950	11.793	16,313,476
2023-03-30	12.000	12.320	11.830	12.000	11.843	28,370,823
2023-03-29	12.170	12.190	11.890	11.960	11.803	28,337,828
2023-03-28	11.600	12.440	11.470	12.350	12.188	50,737,500
2023-03-27	11.680	11.690	11.500	11.560	11.409	14,927,095
2023-03-24	11.520	11.730	11.460	11.690	11.537	18,301,620
2023-03-23	11.470	11.540	11.380	11.460	11.310	11,018,556
2023-03-22	11.500	11.620	11.420	11.540	11.389	12,626,235
2023-03-21	11.260	11.500	11.260	11.500	11.349	12,394,369
2023-03-20	11.460	11.470	11.200	11.260	11.112	15,775,724
2023-03-17	11.420	11.490	11.290	11.490	11.339	13,138,782
2023-03-16	11.430	11.570	11.320	11.330	11.182	12,702,454
2023-03-15	11.480	11.610	11.440	11.530	11.379	12,776,234
2023-03-14	11.600	11.650	11.260	11.390	11.241	17,655,021
2023-03-13	11.780	11.800	11.450	11.590	11.438	14,352,423
2023-03-10	12.010	12.010	11.640	11.680	11.527	16,240,025
2023-03-09	12.030	12.190	11.950	12.020	11.863	14,759,950
2023-03-08	11.910	12.010	11.830	11.990	11.833	12,436,325
2023-03-07	12.350	12.460	11.900	11.910	11.754	27,212,453
2023-03-06	12.490	12.520	12.340	12.360	12.198	15,880,728
2023-03-03	12.660	12.710	12.350	12.470	12.307	25,698,234
2023-03-02	12.780	13.250	12.650	12.660	12.494	47,427,631
2023-03-01	12.510	12.590	12.340	12.580	12.415	24,725,454
2023-02-28	12.250	12.510	12.250	12.510	12.346	27,428,636
2023-02-27	12.310	12.480	12.210	12.220	12.060	19,449,447
2023-02-24	12.380	12.490	12.300	12.390	12.228	19,074,444
2023-02-23	12.710	12.720	12.340	12.430	12.267	36,101,057
2023-02-22	12.720	12.940	12.610	12.710	12.543	33,745,369
2023-02-21	12.900	12.990	12.660	12.830	12.662	41,522,413
2023-02-20	13.380	13.450	12.660	12.920	12.751	62,554,932
2023-02-17	13.320	13.810	12.980	13.510	13.333	80,466,913
2023-02-16	12.770	14.000	12.750	13.300	13.126	115,673,727
2023-02-15	13.130	13.350	12.660	13.000	12.830	90,033,029
2023-02-14	12.170	13.560	12.110	13.010	12.840	118,697,445
2023-02-13	11.500	11.890	11.490	11.850	11.695	33,263,857
2023-02-10	11.500	11.640	11.450	11.500	11.349	14,706,699
2023-02-09	11.360	11.550	11.330	11.550	11.399	16,345,832
2023-02-08	11.480	11.550	11.400	11.430	11.280	13,815,881
2023-02-07	11.570	11.630	11.410	11.500	11.349	18,798,734

← NewerPage 15 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.