Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.320	18.650	15.750	18.650	18.406	184,956,158
2022-05-10	14.100	16.180	14.050	15.540	15.336	118,668,753
2022-05-09	14.700	14.980	14.020	14.670	14.478	100,778,487
2022-05-06	13.380	15.400	13.320	14.270	14.083	122,128,894
2022-05-05	13.330	14.280	13.210	13.860	13.678	82,545,578
2022-04-29	13.090	13.820	12.750	13.570	13.392	90,641,900
2022-04-28	13.020	13.100	12.300	12.560	12.395	63,865,737
2022-04-27	11.850	13.200	11.820	13.110	12.938	77,729,719
2022-04-26	13.100	13.180	12.260	12.310	12.149	61,091,890
2022-04-25	13.670	13.770	12.620	12.670	12.504	65,892,795
2022-04-22	14.410	14.630	13.800	13.820	13.639	60,833,460
2022-04-21	15.190	15.490	14.500	14.630	14.438	67,725,513
2022-04-20	16.380	16.400	15.280	15.380	15.178	73,982,155
2022-04-19	17.000	17.080	16.150	16.380	16.165	63,270,375
2022-04-18	17.350	17.410	15.820	16.740	16.521	72,247,225
2022-04-15	17.000	18.250	16.660	17.300	17.073	104,800,403
2022-04-14	17.000	18.280	17.000	17.300	17.073	93,231,963
2022-04-13	17.240	17.870	16.360	16.670	16.452	93,541,574
2022-04-12	18.270	18.550	17.300	17.500	17.271	70,760,281
2022-04-11	18.230	19.100	17.930	18.060	17.823	70,202,276
2022-04-08	19.500	19.880	18.470	18.600	18.356	105,852,854
2022-04-07	22.000	22.510	20.600	20.660	20.389	85,860,394
2022-04-06	23.090	23.770	22.500	22.600	22.304	69,048,700
2022-04-01	23.000	24.500	22.250	23.080	22.778	116,506,592
2022-03-31	23.880	26.460	23.500	24.020	23.705	155,208,395
2022-03-30	22.930	24.800	22.130	23.980	23.666	118,307,486
2022-03-29	25.050	25.600	23.000	23.130	22.827	128,745,672
2022-03-28	22.500	26.050	21.600	25.390	25.057	164,225,366
2022-03-25	23.710	24.500	22.340	22.500	22.205	105,785,709
2022-03-24	23.120	25.180	23.120	23.920	23.607	110,270,687
2022-03-23	23.540	24.790	23.540	23.670	23.360	89,617,824
2022-03-22	26.580	26.580	23.530	23.980	23.666	150,252,240
2022-03-21	26.400	27.890	26.130	26.960	26.607	122,028,417
2022-03-18	27.000	28.700	26.180	27.220	26.863	146,187,719
2022-03-17	25.210	31.390	24.520	27.880	27.515	219,468,152
2022-03-16	27.000	28.380	24.100	26.450	26.103	136,049,374
2022-03-15	27.000	28.660	25.900	26.720	26.370	125,220,134
2022-03-14	28.310	29.370	26.780	27.330	26.972	139,902,181
2022-03-11	25.000	28.580	24.800	26.900	26.547	187,600,398
2022-03-10	22.800	26.500	21.400	26.500	26.153	193,337,689
2022-03-09	21.200	22.420	19.880	22.080	21.791	141,351,173
2022-03-08	24.730	24.730	20.920	21.200	20.922	152,548,622
2022-03-07	25.400	26.490	24.200	25.530	25.195	115,798,178
2022-03-04	26.930	27.600	24.250	25.100	24.771	165,251,069
2022-03-03	26.890	29.660	26.290	26.290	25.945	164,305,025
2022-03-02	29.460	29.460	26.590	27.460	27.100	129,126,703
2022-03-01	29.760	30.600	27.410	29.490	29.104	127,899,506
2022-02-28	29.050	31.340	28.110	28.870	28.492	135,217,325
2022-02-25	26.000	29.960	25.150	28.890	28.511	160,861,267
2022-02-24	25.000	26.990	22.880	25.630	25.294	155,048,740
2022-02-23	27.700	29.290	25.940	27.350	26.992	142,798,135
2022-02-22	27.710	28.290	25.250	26.610	26.261	152,795,265
2022-02-21	26.980	30.000	25.790	29.210	28.827	177,727,733
2022-02-18	22.230	26.270	22.070	25.510	25.176	177,153,045
2022-02-17	23.000	25.000	21.620	21.890	21.603	165,492,248
2022-02-16	19.160	23.380	18.700	23.380	23.074	167,007,857
2022-02-15	18.360	20.100	17.460	19.480	19.225	194,742,862
2022-02-14	16.390	18.360	16.100	18.360	18.119	137,363,236
2022-02-11	16.510	17.050	14.600	15.300	15.100	178,752,370
2022-02-10	17.770	19.300	17.450	17.600	17.369	139,052,647

← NewerPage 19 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.