Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.610 | 5.790 | 5.450 | 5.480 | 5.408 | 58,305,538 |
| 2021-11-08 | 5.810 | 6.180 | 5.620 | 5.740 | 5.665 | 93,295,901 |
| 2021-11-05 | 5.150 | 5.210 | 5.130 | 5.160 | 5.092 | 10,528,643 |
| 2021-11-04 | 5.060 | 5.290 | 5.040 | 5.210 | 5.142 | 17,130,135 |
| 2021-11-03 | 5.060 | 5.090 | 5.020 | 5.070 | 5.004 | 5,992,150 |
| 2021-11-02 | 5.120 | 5.160 | 5.000 | 5.060 | 4.994 | 10,016,796 |
| 2021-11-01 | 5.110 | 5.170 | 5.070 | 5.140 | 5.073 | 7,667,500 |
| 2021-10-29 | 5.050 | 5.140 | 5.020 | 5.130 | 5.063 | 7,507,356 |
| 2021-10-28 | 5.040 | 5.130 | 5.030 | 5.050 | 4.984 | 7,865,977 |
| 2021-10-27 | 5.110 | 5.120 | 5.020 | 5.030 | 4.964 | 8,940,700 |
| 2021-10-26 | 5.140 | 5.150 | 5.090 | 5.120 | 5.053 | 6,395,300 |
| 2021-10-25 | 5.120 | 5.160 | 5.060 | 5.160 | 5.092 | 5,986,400 |
| 2021-10-22 | 5.180 | 5.200 | 5.110 | 5.110 | 5.043 | 7,645,964 |
| 2021-10-21 | 5.230 | 5.240 | 5.170 | 5.180 | 5.112 | 7,445,100 |
| 2021-10-20 | 5.200 | 5.250 | 5.160 | 5.190 | 5.122 | 8,074,290 |
| 2021-10-19 | 5.340 | 5.340 | 5.210 | 5.250 | 5.181 | 10,618,000 |
| 2021-10-18 | 5.140 | 5.310 | 5.140 | 5.280 | 5.211 | 9,644,999 |
| 2021-10-15 | 5.350 | 5.350 | 5.150 | 5.160 | 5.092 | 13,843,600 |
| 2021-10-14 | 5.300 | 5.370 | 5.290 | 5.350 | 5.280 | 7,290,538 |
← NewerPage 21 of 21 · 1,219 trading days
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.