Aba Chemicals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.110	6.110	6.000	6.010	6.010	11,003,820
2026-04-22	6.090	6.110	6.050	6.100	6.100	8,028,400
2026-04-21	6.210	6.230	6.030	6.090	6.090	16,684,119
2026-04-20	6.110	6.260	6.050	6.210	6.210	12,903,450
2026-04-17	6.200	6.210	6.060	6.110	6.110	13,342,410
2026-04-16	6.170	6.210	6.130	6.190	6.190	10,399,500
2026-04-15	6.280	6.290	6.150	6.180	6.180	9,995,041
2026-04-14	6.270	6.300	6.130	6.250	6.250	11,973,260
2026-04-13	6.240	6.280	6.180	6.270	6.270	8,574,550
2026-04-10	6.310	6.400	6.300	6.300	6.300	9,295,200
2026-04-09	6.490	6.520	6.290	6.310	6.310	13,101,450
2026-04-08	6.460	6.540	6.400	6.530	6.530	16,205,650
2026-04-07	6.270	6.450	6.240	6.450	6.450	13,686,000
2026-04-03	6.380	6.410	6.220	6.240	6.240	9,978,000
2026-04-02	6.410	6.580	6.370	6.390	6.390	15,462,290
2026-04-01	6.430	6.450	6.300	6.430	6.430	11,389,330
2026-03-31	6.470	6.500	6.310	6.320	6.320	13,716,400
2026-03-30	6.340	6.550	6.320	6.470	6.470	17,215,789
2026-03-27	6.120	6.430	6.080	6.410	6.410	18,105,141
2026-03-26	6.280	6.420	6.150	6.170	6.170	13,733,500
2026-03-25	6.270	6.340	6.240	6.320	6.320	11,874,580
2026-03-24	6.240	6.260	6.050	6.220	6.220	14,926,260
2026-03-23	6.400	6.470	6.000	6.050	6.050	27,887,699
2026-03-20	6.950	6.980	6.560	6.590	6.590	30,263,961
2026-03-19	7.100	7.150	6.900	6.910	6.910	21,796,320
2026-03-18	7.150	7.210	7.030	7.090	7.090	20,537,430
2026-03-17	7.300	7.460	7.190	7.200	7.200	25,753,301
2026-03-16	7.280	7.560	7.250	7.320	7.320	36,593,152
2026-03-13	7.390	7.590	7.260	7.320	7.320	55,262,238
2026-03-12	7.160	7.350	7.120	7.260	7.260	29,742,289
2026-03-11	7.110	7.190	7.030	7.160	7.160	20,814,900
2026-03-10	7.170	7.180	7.060	7.110	7.110	17,709,949
2026-03-09	7.250	7.320	7.050	7.110	7.110	23,637,211
2026-03-06	6.870	7.250	6.830	7.240	7.240	34,535,281
2026-03-05	6.890	6.970	6.830	6.890	6.890	16,835,830
2026-03-04	6.770	6.960	6.750	6.820	6.820	18,871,971
2026-03-03	7.270	7.290	6.820	6.830	6.830	32,758,400
2026-03-02	7.300	7.430	7.150	7.230	7.230	22,134,500
2026-02-27	7.450	7.500	7.350	7.420	7.420	20,002,100
2026-02-26	7.460	7.680	7.400	7.420	7.420	36,683,602
2026-02-25	7.160	7.760	7.160	7.440	7.440	52,481,461
2026-02-24	6.980	7.180	6.980	7.170	7.170	23,725,529
2026-02-13	7.020	7.090	6.900	6.910	6.910	20,058,100
2026-02-12	7.220	7.270	7.050	7.050	7.050	24,975,920
2026-02-11	7.270	7.440	7.220	7.260	7.260	22,455,119
2026-02-10	7.370	7.380	7.260	7.280	7.280	37,356,461
2026-02-09	7.140	7.700	7.100	7.500	7.500	47,151,152
2026-02-06	6.930	7.190	6.920	7.070	7.070	18,801,980
2026-02-05	7.090	7.170	6.980	6.990	6.990	16,281,240
2026-02-04	6.930	7.300	6.930	7.100	7.100	28,515,350
2026-02-03	6.970	7.000	6.860	6.920	6.920	13,808,440
2026-02-02	7.220	7.250	6.850	6.850	6.850	32,194,900
2026-01-30	7.370	7.470	7.200	7.380	7.380	27,095,490
2026-01-29	7.480	7.660	7.390	7.440	7.440	29,459,420
2026-01-28	7.570	7.720	7.510	7.520	7.520	29,965,619
2026-01-27	7.530	7.590	7.350	7.560	7.560	31,241,010
2026-01-26	7.510	7.770	7.490	7.640	7.640	43,350,953
2026-01-23	7.310	7.710	7.290	7.610	7.610	48,853,910
2026-01-22	7.220	7.350	7.190	7.290	7.290	18,399,471
2026-01-21	7.210	7.280	7.170	7.250	7.250	14,875,950

← NewerPage 3 of 5 · 243 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.