Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.580	11.690	11.550	11.590	11.438	11,623,079
2023-02-03	11.720	11.730	11.470	11.700	11.547	18,383,581
2023-02-02	11.810	11.820	11.660	11.710	11.557	19,418,227
2023-02-01	11.700	11.830	11.570	11.810	11.655	25,078,621
2023-01-31	11.510	11.740	11.380	11.700	11.547	23,456,073
2023-01-30	11.530	11.560	11.400	11.510	11.359	21,765,439
2023-01-20	11.260	11.450	11.250	11.410	11.261	15,806,597
2023-01-19	11.250	11.300	11.200	11.230	11.083	11,579,808
2023-01-18	11.310	11.360	11.230	11.250	11.103	11,023,597
2023-01-17	11.420	11.480	11.230	11.310	11.162	13,260,616
2023-01-16	11.320	11.550	11.320	11.390	11.241	15,465,472
2023-01-13	11.390	11.450	11.250	11.320	11.172	13,107,011
2023-01-12	11.380	11.470	11.280	11.300	11.152	18,817,233
2023-01-11	11.300	11.940	11.250	11.520	11.369	32,795,993
2023-01-10	11.550	11.550	11.270	11.310	11.162	22,350,418
2023-01-09	11.500	11.680	11.420	11.630	11.478	22,289,999
2023-01-06	11.580	12.030	11.540	11.610	11.458	39,921,845
2023-01-05	11.380	11.480	11.240	11.440	11.290	23,635,593
2023-01-04	11.320	11.450	11.210	11.380	11.231	21,776,408
2023-01-03	11.140	11.440	11.140	11.410	11.261	29,179,708
2022-12-30	11.240	11.320	11.020	11.030	10.885	23,924,179
2022-12-29	11.310	11.480	11.000	11.270	11.122	31,970,793
2022-12-28	11.250	11.410	11.110	11.310	11.162	31,021,427
2022-12-27	12.300	12.380	11.120	11.280	11.132	72,774,428
2022-12-26	12.290	12.630	12.050	12.620	12.455	45,878,500
2022-12-23	12.800	13.150	12.110	12.270	12.109	55,552,757
2022-12-22	13.310	13.810	12.820	12.890	12.721	60,417,933
2022-12-21	12.990	13.830	12.800	13.580	13.402	77,115,331
2022-12-20	13.290	13.490	12.600	12.940	12.770	66,753,764
2022-12-19	14.350	14.900	13.510	13.700	13.520	102,317,559
2022-12-16	12.710	15.200	12.680	14.520	14.330	157,440,279
2022-12-15	12.560	13.230	12.560	12.710	12.543	40,900,642
2022-12-14	13.160	13.380	12.680	12.680	12.514	53,849,558
2022-12-13	13.100	13.100	12.460	12.680	12.514	41,984,481
2022-12-12	12.220	13.080	12.120	12.860	12.692	67,315,618
2022-12-09	12.000	12.460	11.810	12.220	12.060	40,034,319
2022-12-08	12.070	12.210	11.890	12.050	11.892	29,799,121
2022-12-07	11.720	12.130	11.630	12.070	11.912	33,045,048
2022-12-06	11.990	11.990	11.680	11.700	11.547	23,112,147
2022-12-05	11.990	12.130	11.850	11.990	11.833	20,112,410
2022-12-02	11.870	11.950	11.810	11.940	11.784	17,216,747
2022-12-01	12.160	12.220	11.810	11.850	11.695	29,325,799
2022-11-30	12.380	12.450	12.010	12.080	11.922	32,550,906
2022-11-29	11.720	12.450	11.720	12.360	12.198	43,538,146
2022-11-28	11.800	12.190	11.760	11.820	11.665	21,325,450
2022-11-25	12.270	12.360	11.750	11.990	11.833	32,001,704
2022-11-24	12.400	12.520	12.130	12.470	12.307	35,729,463
2022-11-23	13.260	13.300	12.090	12.250	12.090	69,205,772
2022-11-22	12.840	14.180	12.810	13.480	13.303	99,254,921
2022-11-21	12.700	13.190	12.570	12.990	12.820	51,339,470
2022-11-18	12.510	13.080	12.410	12.880	12.711	68,215,906
2022-11-17	12.140	12.550	12.050	12.470	12.307	30,421,629
2022-11-16	12.630	12.680	12.310	12.360	12.198	39,320,542
2022-11-15	12.830	12.850	12.460	12.630	12.465	48,068,222
2022-11-14	12.500	13.070	12.370	12.850	12.682	59,821,314
2022-11-11	12.990	13.440	12.430	12.790	12.622	99,090,108
2022-11-10	12.900	13.540	12.650	12.660	12.494	83,787,938
2022-11-09	12.300	13.320	12.280	12.940	12.770	68,845,198
2022-11-08	12.370	12.700	12.300	12.450	12.287	37,743,683
2022-11-07	12.090	12.950	11.990	12.550	12.386	64,344,496

← NewerPage 16 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.