Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.970	12.300	11.860	12.120	11.961	39,055,946
2022-11-03	11.920	12.170	11.850	11.890	11.734	47,321,086
2022-11-02	11.320	12.890	11.320	12.250	12.090	92,688,903
2022-11-01	10.980	11.680	10.890	11.510	11.359	43,047,783
2022-10-31	10.850	11.170	10.690	10.930	10.787	19,288,214
2022-10-28	11.400	11.580	10.780	10.790	10.649	28,809,381
2022-10-27	11.360	11.480	11.160	11.380	11.231	24,693,561
2022-10-26	11.000	11.530	10.880	11.360	11.211	28,859,000
2022-10-25	11.030	11.090	10.690	10.870	10.728	17,478,981
2022-10-24	11.300	11.550	11.000	11.090	10.945	20,290,452
2022-10-21	11.310	11.530	11.210	11.250	11.103	17,853,448
2022-10-20	11.500	11.690	11.370	11.470	11.320	27,935,579
2022-10-19	11.460	11.620	11.310	11.380	11.231	23,486,484
2022-10-18	11.370	11.850	11.270	11.620	11.468	35,915,959
2022-10-17	11.150	11.660	11.130	11.460	11.310	29,104,568
2022-10-14	10.800	11.470	10.780	11.260	11.112	36,954,548
2022-10-13	10.600	10.930	10.600	10.790	10.649	22,773,990
2022-10-12	10.440	10.800	10.230	10.790	10.649	31,278,817
2022-10-11	10.120	10.300	9.910	10.250	10.116	17,683,970
2022-10-10	10.340	10.580	9.990	10.040	9.908	17,809,106
2022-09-30	10.180	10.660	10.180	10.340	10.205	21,163,881
2022-09-29	10.490	10.670	10.150	10.250	10.116	19,260,334
2022-09-28	10.930	11.020	10.490	10.490	10.353	18,391,136
2022-09-27	10.560	10.940	10.560	10.910	10.767	19,867,080
2022-09-26	10.650	10.850	10.520	10.530	10.392	13,303,809
2022-09-23	11.430	11.480	10.800	10.820	10.678	23,596,600
2022-09-22	11.000	11.450	10.950	11.200	11.053	23,895,511
2022-09-21	11.070	11.160	10.800	11.110	10.964	12,295,174
2022-09-20	10.850	11.240	10.830	11.120	10.974	20,247,334
2022-09-19	11.020	11.060	10.700	10.810	10.668	15,515,144
2022-09-16	11.110	11.280	10.920	11.000	10.856	16,294,136
2022-09-15	11.740	11.840	11.000	11.200	11.053	27,989,052
2022-09-14	11.730	11.770	11.410	11.750	11.596	24,513,849
2022-09-13	11.730	12.180	11.690	11.920	11.764	24,219,504
2022-09-09	11.760	12.040	11.720	11.770	11.616	14,657,018
2022-09-08	12.000	12.040	11.700	11.700	11.547	17,524,600
2022-09-07	12.030	12.210	11.880	11.990	11.833	17,963,147
2022-09-06	11.750	12.170	11.640	12.100	11.941	26,028,273
2022-09-05	11.800	11.920	11.670	11.710	11.557	13,196,563
2022-09-02	12.030	12.050	11.760	11.840	11.685	18,194,601
2022-09-01	11.790	12.360	11.740	12.030	11.872	27,425,706
2022-08-31	12.020	12.100	11.670	11.840	11.685	18,434,862
2022-08-30	12.220	12.340	12.070	12.100	11.941	14,855,021
2022-08-29	11.800	12.220	11.660	12.200	12.040	14,631,518
2022-08-26	12.300	12.540	12.070	12.110	11.951	20,207,422
2022-08-25	12.250	12.450	12.010	12.340	12.178	21,555,846
2022-08-24	12.720	12.790	12.140	12.170	12.011	24,601,713
2022-08-23	12.690	12.880	12.620	12.740	12.573	14,843,760
2022-08-22	12.620	12.850	12.380	12.820	12.652	18,489,809
2022-08-19	13.050	13.120	12.730	12.730	12.563	20,787,519
2022-08-18	13.060	13.150	12.760	13.060	12.889	24,984,673
2022-08-17	13.440	13.460	13.030	13.060	12.889	27,324,182
2022-08-16	13.180	13.580	13.140	13.380	13.205	32,439,125
2022-08-15	13.200	13.250	12.970	13.140	12.968	17,387,278
2022-08-12	13.190	13.460	13.110	13.160	12.988	21,855,854
2022-08-11	13.300	13.750	13.260	13.280	13.106	38,237,232
2022-08-10	13.130	13.270	12.900	13.210	13.037	25,372,382
2022-08-09	13.100	13.340	12.910	13.180	13.007	29,172,246
2022-08-08	12.950	13.440	12.920	13.210	13.037	37,762,225
2022-08-05	12.990	13.000	12.650	12.820	12.652	32,603,496

← NewerPage 17 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.