Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.450	4.570	4.420	4.480	4.480	10,023,600
2026-07-21	4.580	4.630	4.420	4.520	4.520	14,589,100
2026-07-20	4.600	4.700	4.520	4.590	4.590	13,109,127
2026-07-17	4.700	4.800	4.510	4.540	4.540	14,425,965
2026-07-16	4.650	4.750	4.590	4.720	4.720	14,050,388
2026-07-15	4.520	4.820	4.480	4.690	4.690	19,481,885
2026-07-14	4.360	4.580	4.340	4.550	4.550	14,143,731
2026-07-13	4.460	4.520	4.340	4.370	4.370	9,627,500
2026-07-10	4.350	4.570	4.270	4.490	4.490	15,814,500
2026-07-09	4.370	4.450	4.270	4.370	4.370	9,515,976
2026-07-08	4.450	4.500	4.380	4.390	4.390	8,683,152
2026-07-07	4.610	4.630	4.400	4.420	4.420	10,305,596
2026-07-06	4.580	4.690	4.550	4.600	4.600	9,056,650
2026-07-03	4.610	4.680	4.510	4.600	4.600	12,414,600
2026-07-02	4.530	4.760	4.530	4.620	4.620	13,846,448
2026-07-01	4.440	4.650	4.410	4.610	4.610	14,637,448
2026-06-30	4.510	4.550	4.410	4.470	4.470	11,115,900
2026-06-29	4.390	4.570	4.280	4.540	4.540	17,709,119
2026-06-26	4.520	4.530	4.350	4.350	4.350	13,253,610
2026-06-25	4.630	4.680	4.450	4.540	4.540	12,594,203
2026-06-24	4.800	4.830	4.560	4.680	4.680	11,884,016
2026-06-23	4.620	4.830	4.620	4.730	4.730	14,087,200
2026-06-22	4.570	4.660	4.400	4.660	4.660	14,911,288
2026-06-18	4.640	4.700	4.550	4.600	4.600	11,488,200
2026-06-17	4.770	4.820	4.660	4.690	4.690	10,171,600
2026-06-16	4.840	4.870	4.760	4.830	4.830	6,379,400
2026-06-15	4.900	4.960	4.830	4.870	4.870	8,531,250
2026-06-12	4.740	4.890	4.740	4.840	4.840	8,524,600
2026-06-11	4.840	4.900	4.720	4.740	4.740	7,863,310
2026-06-10	4.820	4.950	4.750	4.880	4.880	9,861,750
2026-06-09	4.830	4.830	4.700	4.810	4.810	7,346,598
2026-06-08	4.930	4.960	4.720	4.770	4.770	10,854,000
2026-06-05	4.910	5.010	4.850	4.980	4.980	9,943,442
2026-06-04	5.030	5.080	4.880	4.910	4.910	10,932,550
2026-06-03	4.990	5.250	4.930	5.080	5.080	15,963,350
2026-06-02	5.150	5.170	4.960	4.990	4.990	11,206,800
2026-06-01	5.110	5.220	5.020	5.170	5.170	9,860,314
2026-05-29	5.080	5.300	5.070	5.090	5.090	12,273,910
2026-05-28	5.050	5.130	4.990	5.110	5.110	9,876,848
2026-05-27	5.200	5.250	5.050	5.090	5.090	8,267,841
2026-05-26	5.230	5.240	5.110	5.190	5.190	8,154,092
2026-05-25	5.290	5.360	5.180	5.250	5.250	9,561,586
2026-05-22	5.310	5.350	5.230	5.320	5.320	7,289,500
2026-05-21	5.430	5.460	5.240	5.260	5.260	11,398,500
2026-05-20	5.580	5.580	5.390	5.420	5.420	11,457,630
2026-05-19	5.550	5.620	5.520	5.580	5.580	7,867,200
2026-05-18	5.560	5.570	5.470	5.530	5.530	8,553,506
2026-05-15	5.600	5.660	5.540	5.560	5.560	11,782,670
2026-05-14	5.820	5.820	5.610	5.620	5.620	16,875,900
2026-05-13	5.910	5.910	5.800	5.820	5.820	12,806,210
2026-05-12	6.030	6.040	5.880	5.890	5.890	16,145,620
2026-05-11	6.070	6.100	6.000	6.060	6.060	12,612,730
2026-05-08	5.970	6.100	5.930	6.060	6.060	14,497,790
2026-05-07	5.920	6.020	5.910	5.970	5.970	10,589,820
2026-05-06	5.940	5.980	5.900	5.920	5.920	12,813,530
2026-04-30	5.970	6.010	5.910	5.960	5.960	9,631,320
2026-04-29	5.880	6.040	5.770	5.960	5.960	11,826,220
2026-04-28	5.900	6.080	5.900	5.960	5.960	13,111,450
2026-04-27	6.020	6.020	5.900	5.960	5.960	9,090,717
2026-04-24	6.000	6.070	5.870	6.040	6.040	14,769,760

← NewerPage 2 of 21 · 1,218 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.