Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.310	18.600	16.700	18.170	17.932	157,145,689
2022-02-08	17.990	19.380	17.490	18.000	17.764	177,927,634
2022-02-07	21.860	21.860	21.860	21.860	21.574	5,974,900
2022-01-28	27.320	27.320	27.320	27.320	26.962	0
2022-01-27	27.320	27.320	27.320	27.320	26.962	0
2022-01-26	27.320	27.320	27.320	27.320	26.962	0
2022-01-25	27.320	27.320	27.320	27.320	26.962	0
2022-01-24	27.320	27.320	27.320	27.320	26.962	0
2022-01-21	27.320	27.320	27.320	27.320	26.962	0
2022-01-20	27.320	27.320	27.320	27.320	26.962	0
2022-01-19	27.320	27.320	27.320	27.320	26.962	0
2022-01-18	27.320	27.320	27.320	27.320	26.962	0
2022-01-17	27.320	27.320	27.320	27.320	26.962	0
2022-01-14	23.000	27.320	22.890	27.320	26.962	158,638,415
2022-01-13	20.320	23.680	20.320	22.770	22.472	186,835,318
2022-01-12	19.390	21.400	18.810	19.730	19.471	151,222,164
2022-01-11	17.690	20.870	16.500	19.440	19.185	192,588,203
2022-01-10	15.270	18.060	15.270	18.060	17.823	157,784,046
2022-01-07	17.520	17.880	15.050	15.050	14.853	168,942,432
2022-01-06	19.990	21.000	17.800	18.810	18.564	205,866,313
2022-01-05	19.160	19.160	19.160	19.160	18.909	0
2022-01-04	19.160	19.160	19.160	19.160	18.909	0
2021-12-31	19.160	19.160	19.160	19.160	18.909	0
2021-12-30	19.160	19.160	19.160	19.160	18.909	0
2021-12-29	19.160	19.160	19.160	19.160	18.909	0
2021-12-28	17.810	19.160	17.660	19.160	18.909	143,708,254
2021-12-27	14.550	15.970	14.480	15.970	15.761	72,143,489
2021-12-24	13.950	14.960	12.650	13.310	13.136	197,832,171
2021-12-23	12.880	12.880	12.880	12.880	12.711	40,358,213
2021-12-22	9.110	10.730	8.900	10.730	10.589	124,640,032
2021-12-21	8.570	9.120	8.300	8.940	8.823	113,168,733
2021-12-20	7.340	8.800	7.330	8.360	8.250	119,580,254
2021-12-17	7.500	7.650	7.300	7.380	7.283	58,803,070
2021-12-16	7.090	7.210	7.030	7.170	7.076	34,504,053
2021-12-15	7.020	7.500	6.970	7.140	7.046	56,100,990
2021-12-14	6.750	6.990	6.710	6.940	6.849	37,739,186
2021-12-13	6.720	6.830	6.650	6.740	6.652	23,266,500
2021-12-10	6.660	6.890	6.630	6.750	6.662	28,650,045
2021-12-09	6.750	6.750	6.630	6.660	6.573	19,188,295
2021-12-08	6.720	6.820	6.630	6.710	6.622	26,163,747
2021-12-07	6.680	6.780	6.500	6.560	6.474	28,247,830
2021-12-06	6.940	6.970	6.660	6.700	6.612	35,167,285
2021-12-03	6.770	7.110	6.760	6.950	6.859	40,207,202
2021-12-02	7.080	7.150	6.760	6.780	6.691	51,176,513
2021-12-01	7.750	7.750	7.140	7.160	7.066	80,591,972
2021-11-30	7.460	7.880	7.290	7.660	7.560	80,730,058
2021-11-29	7.500	7.890	7.100	7.620	7.520	92,307,644
2021-11-26	7.540	7.700	7.180	7.240	7.145	76,946,841
2021-11-25	7.050	8.350	7.020	7.510	7.412	127,808,852
2021-11-24	6.780	7.230	6.460	7.200	7.106	88,040,291
2021-11-23	6.750	6.880	6.670	6.790	6.701	52,715,927
2021-11-22	6.780	6.950	6.670	6.790	6.701	54,992,198
2021-11-19	6.950	7.080	6.670	6.730	6.642	63,463,553
2021-11-18	7.400	7.400	6.910	6.950	6.859	95,892,353
2021-11-17	7.390	7.650	7.140	7.550	7.451	105,330,292
2021-11-16	7.330	8.390	7.160	7.400	7.303	162,366,552
2021-11-15	6.260	7.140	6.130	7.140	7.046	90,466,320
2021-11-12	5.700	6.070	5.680	5.950	5.872	48,566,774
2021-11-11	5.800	5.850	5.660	5.720	5.645	41,382,653
2021-11-10	5.550	5.890	5.500	5.730	5.655	51,961,562

← NewerPage 20 of 21 · 1,212 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.