Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.210 | 7.280 | 7.170 | 7.250 | 7.250 | 14,875,950 |
| 2026-01-20 | 7.170 | 7.320 | 7.140 | 7.250 | 7.250 | 23,130,551 |
| 2026-01-19 | 7.110 | 7.200 | 7.050 | 7.170 | 7.170 | 15,541,050 |
| 2026-01-16 | 7.280 | 7.310 | 7.100 | 7.130 | 7.130 | 23,997,815 |
| 2026-01-15 | 7.100 | 7.370 | 7.080 | 7.310 | 7.310 | 35,853,519 |
| 2026-01-14 | 7.160 | 7.280 | 7.040 | 7.140 | 7.140 | 28,435,524 |
| 2026-01-13 | 7.140 | 7.340 | 7.060 | 7.190 | 7.190 | 33,360,000 |
| 2026-01-12 | 6.990 | 7.140 | 6.990 | 7.140 | 7.140 | 19,422,261 |
| 2026-01-09 | 6.970 | 6.990 | 6.910 | 6.990 | 6.990 | 15,853,351 |
| 2026-01-08 | 6.920 | 6.980 | 6.900 | 6.960 | 6.960 | 11,785,195 |
| 2026-01-07 | 7.000 | 7.060 | 6.880 | 6.900 | 6.900 | 12,904,095 |
| 2026-01-06 | 6.860 | 7.010 | 6.860 | 7.000 | 7.000 | 16,970,500 |
| 2026-01-05 | 6.730 | 6.870 | 6.720 | 6.860 | 6.860 | 12,711,208 |
| 2025-12-31 | 6.740 | 6.750 | 6.620 | 6.730 | 6.730 | 8,693,800 |
| 2025-12-30 | 6.760 | 6.790 | 6.680 | 6.700 | 6.700 | 9,577,445 |
| 2025-12-29 | 6.790 | 6.800 | 6.720 | 6.740 | 6.740 | 7,240,310 |
| 2025-12-26 | 6.810 | 6.850 | 6.740 | 6.780 | 6.780 | 8,818,918 |
| 2025-12-25 | 6.750 | 6.870 | 6.720 | 6.830 | 6.830 | 10,873,300 |
| 2025-12-24 | 6.670 | 6.760 | 6.630 | 6.750 | 6.750 | 8,358,750 |
| 2025-12-23 | 6.770 | 6.780 | 6.670 | 6.690 | 6.690 | 7,322,433 |
| 2025-12-22 | 6.760 | 6.800 | 6.720 | 6.750 | 6.750 | 7,842,500 |
| 2025-12-19 | 6.640 | 6.770 | 6.620 | 6.740 | 6.740 | 10,431,464 |
| 2025-12-18 | 6.570 | 6.780 | 6.540 | 6.640 | 6.640 | 12,950,264 |
| 2025-12-17 | 6.540 | 6.620 | 6.450 | 6.580 | 6.580 | 10,160,414 |
| 2025-12-16 | 6.720 | 6.730 | 6.550 | 6.560 | 6.560 | 11,947,263 |
| 2025-12-15 | 6.650 | 6.790 | 6.580 | 6.730 | 6.730 | 13,701,232 |
| 2025-12-12 | 6.820 | 6.880 | 6.710 | 6.710 | 6.710 | 22,980,452 |
| 2025-12-11 | 7.000 | 7.040 | 6.860 | 6.870 | 6.870 | 13,875,261 |
| 2025-12-10 | 7.060 | 7.070 | 6.950 | 7.000 | 7.000 | 14,909,252 |
| 2025-12-09 | 7.170 | 7.170 | 7.060 | 7.070 | 7.070 | 13,600,168 |
| 2025-12-08 | 7.220 | 7.290 | 7.160 | 7.180 | 7.180 | 14,960,434 |
| 2025-12-05 | 7.140 | 7.230 | 7.050 | 7.200 | 7.200 | 11,391,497 |
| 2025-12-04 | 7.260 | 7.260 | 7.110 | 7.140 | 7.140 | 12,794,700 |
| 2025-12-03 | 7.340 | 7.420 | 7.250 | 7.270 | 7.270 | 14,137,500 |
| 2025-12-02 | 7.540 | 7.540 | 7.310 | 7.360 | 7.360 | 14,499,200 |
| 2025-12-01 | 7.460 | 7.590 | 7.430 | 7.530 | 7.530 | 18,773,285 |
| 2025-11-28 | 7.340 | 7.410 | 7.320 | 7.390 | 7.390 | 11,724,723 |
| 2025-11-27 | 7.360 | 7.450 | 7.300 | 7.390 | 7.390 | 17,775,092 |
| 2025-11-26 | 7.350 | 7.650 | 7.340 | 7.370 | 7.370 | 27,055,869 |
| 2025-11-25 | 7.220 | 7.380 | 7.190 | 7.330 | 7.330 | 18,661,428 |
| 2025-11-24 | 7.230 | 7.280 | 7.130 | 7.210 | 7.210 | 16,647,192 |
| 2025-11-21 | 7.450 | 7.560 | 7.200 | 7.200 | 7.200 | 23,893,724 |
| 2025-11-20 | 7.630 | 7.740 | 7.510 | 7.560 | 7.560 | 17,219,141 |
| 2025-11-19 | 7.810 | 7.830 | 7.580 | 7.660 | 7.660 | 21,769,597 |
| 2025-11-18 | 7.910 | 7.980 | 7.720 | 7.780 | 7.780 | 23,717,991 |
| 2025-11-17 | 7.820 | 7.970 | 7.780 | 7.960 | 7.960 | 30,011,789 |
| 2025-11-14 | 7.870 | 8.070 | 7.830 | 7.870 | 7.870 | 38,636,108 |
| 2025-11-13 | 7.800 | 7.900 | 7.770 | 7.870 | 7.870 | 26,097,189 |
| 2025-11-12 | 7.920 | 7.930 | 7.790 | 7.830 | 7.830 | 28,838,299 |
| 2025-11-11 | 7.890 | 8.050 | 7.790 | 7.980 | 7.980 | 40,851,390 |
| 2025-11-10 | 7.830 | 7.970 | 7.750 | 7.940 | 7.940 | 41,144,086 |
| 2025-11-07 | 7.870 | 8.080 | 7.700 | 7.790 | 7.790 | 47,998,579 |
| 2025-11-06 | 7.820 | 8.120 | 7.790 | 7.870 | 7.870 | 60,076,352 |
| 2025-11-05 | 7.750 | 7.880 | 7.720 | 7.780 | 7.780 | 45,851,723 |
| 2025-11-04 | 8.210 | 8.400 | 7.830 | 7.960 | 7.960 | 74,907,085 |
| 2025-11-03 | 7.530 | 8.660 | 7.490 | 8.130 | 8.130 | 107,707,548 |
| 2025-10-31 | 7.100 | 7.280 | 7.090 | 7.260 | 7.260 | 18,444,550 |
| 2025-10-30 | 7.200 | 7.210 | 7.070 | 7.080 | 7.080 | 13,488,905 |
| 2025-10-29 | 7.260 | 7.280 | 7.150 | 7.230 | 7.230 | 13,742,870 |
| 2025-10-28 | 7.230 | 7.280 | 7.190 | 7.270 | 7.270 | 11,988,042 |
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.