Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.100	13.450	12.070	13.050	12.879	57,348,247
2022-08-03	12.160	12.530	11.900	12.000	11.843	26,180,835
2022-08-02	13.110	13.130	12.110	12.170	12.011	41,328,525
2022-08-01	13.060	13.380	12.900	13.310	13.136	22,880,889
2022-07-29	13.530	13.630	13.040	13.050	12.879	34,004,017
2022-07-28	13.650	13.770	13.550	13.570	13.392	23,728,215
2022-07-27	13.710	13.840	13.610	13.670	13.491	21,816,284
2022-07-26	14.060	14.130	13.660	13.830	13.649	21,832,243
2022-07-25	13.610	14.090	13.560	13.850	13.669	29,192,448
2022-07-22	13.900	14.050	13.540	13.610	13.432	31,281,182
2022-07-21	14.150	14.190	13.870	13.880	13.698	32,606,300
2022-07-20	14.200	14.350	14.110	14.220	14.034	27,813,779
2022-07-19	14.310	14.420	13.960	14.150	13.965	36,037,216
2022-07-18	14.110	14.440	13.850	14.380	14.192	36,132,103
2022-07-15	14.450	14.450	13.910	13.980	13.797	49,876,451
2022-07-14	14.630	14.940	14.450	14.450	14.261	50,996,554
2022-07-13	14.350	14.980	14.110	14.780	14.586	49,977,327
2022-07-12	15.140	15.540	14.580	14.630	14.438	68,040,131
2022-07-11	14.380	15.400	14.280	14.770	14.576	85,513,207
2022-07-08	14.180	14.490	14.030	14.200	14.014	31,146,422
2022-07-07	14.680	14.730	14.040	14.180	13.994	44,686,346
2022-07-06	15.190	15.190	14.470	14.590	14.399	58,157,690
2022-07-05	14.880	15.480	14.600	15.200	15.001	92,158,365
2022-07-04	14.350	14.780	14.270	14.730	14.537	54,560,201
2022-07-01	14.800	14.800	14.200	14.280	14.093	47,131,351
2022-06-30	14.570	15.080	14.200	14.720	14.527	64,869,900
2022-06-29	14.710	15.210	14.400	14.400	14.211	75,861,860
2022-06-28	14.320	15.160	13.890	14.900	14.705	85,299,083
2022-06-27	14.130	14.730	14.130	14.400	14.211	52,265,958
2022-06-24	13.920	14.640	13.920	14.100	13.915	47,147,116
2022-06-23	14.200	14.300	13.760	14.020	13.836	49,811,571
2022-06-22	14.020	14.900	14.020	14.380	14.192	63,033,082
2022-06-21	14.690	14.750	14.030	14.180	13.994	60,213,461
2022-06-20	14.200	14.830	14.000	14.770	14.576	82,246,027
2022-06-17	13.910	14.090	13.620	14.000	13.817	50,680,669
2022-06-16	13.710	14.420	13.690	14.140	13.955	54,267,339
2022-06-15	14.230	14.540	13.800	13.810	13.629	57,602,881
2022-06-14	14.230	14.380	13.680	14.240	14.053	55,247,180
2022-06-13	14.320	14.720	14.210	14.400	14.211	52,677,358
2022-06-10	14.150	15.280	14.150	14.550	14.359	66,759,952
2022-06-09	15.050	15.440	14.230	14.250	14.063	71,740,359
2022-06-08	15.510	15.580	14.900	15.140	14.942	103,486,651
2022-06-07	14.160	16.470	14.030	15.920	15.711	148,015,505
2022-06-06	13.550	14.230	13.500	14.050	13.866	70,120,084
2022-06-02	13.830	13.880	13.370	13.510	13.333	40,527,606
2022-06-01	14.000	14.180	13.650	13.730	13.550	37,712,657
2022-05-31	14.360	14.390	13.580	14.000	13.817	43,277,801
2022-05-30	14.700	14.750	14.110	14.250	14.063	41,783,755
2022-05-27	14.960	15.130	14.400	14.640	14.448	44,587,103
2022-05-26	15.150	15.480	14.570	14.900	14.705	52,933,147
2022-05-25	15.080	15.540	14.980	15.300	15.100	54,970,987
2022-05-24	16.690	16.690	15.230	15.230	15.030	78,857,306
2022-05-23	16.660	16.990	16.430	16.690	16.471	52,832,094
2022-05-20	16.760	17.230	16.330	16.570	16.353	74,260,882
2022-05-19	16.980	17.830	16.760	16.950	16.728	89,172,128
2022-05-18	16.500	18.400	16.490	17.690	17.458	120,816,118
2022-05-17	16.500	17.310	15.850	16.750	16.531	111,736,300
2022-05-16	16.800	17.140	16.070	16.230	16.017	92,269,088
2022-05-13	18.000	18.460	17.000	17.200	16.975	112,706,045
2022-05-12	18.700	19.760	17.600	18.180	17.942	192,012,791

← NewerPage 18 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.