Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.270 | 7.300 | 7.210 | 7.260 | 7.260 | 12,071,611 |
| 2025-10-24 | 7.240 | 7.330 | 7.190 | 7.260 | 7.260 | 12,590,008 |
| 2025-10-23 | 7.280 | 7.290 | 7.110 | 7.220 | 7.220 | 13,318,808 |
| 2025-10-22 | 7.160 | 7.330 | 7.150 | 7.280 | 7.280 | 16,342,200 |
| 2025-10-21 | 7.030 | 7.230 | 7.030 | 7.190 | 7.190 | 13,247,367 |
| 2025-10-20 | 7.000 | 7.070 | 7.000 | 7.050 | 7.050 | 9,067,700 |
| 2025-10-17 | 7.180 | 7.240 | 6.970 | 7.000 | 7.000 | 13,763,904 |
| 2025-10-16 | 7.170 | 7.250 | 7.120 | 7.180 | 7.180 | 14,343,475 |
| 2025-10-15 | 7.070 | 7.230 | 7.040 | 7.190 | 7.190 | 14,250,264 |
| 2025-10-14 | 7.110 | 7.210 | 7.030 | 7.060 | 7.060 | 12,475,414 |
| 2025-10-13 | 7.010 | 7.120 | 6.940 | 7.100 | 7.100 | 13,096,274 |
| 2025-10-10 | 7.120 | 7.240 | 7.060 | 7.180 | 7.180 | 16,860,190 |
| 2025-10-09 | 7.120 | 7.200 | 6.980 | 7.130 | 7.130 | 18,839,516 |
| 2025-09-30 | 7.110 | 7.180 | 7.090 | 7.120 | 7.120 | 9,229,016 |
| 2025-09-29 | 7.120 | 7.170 | 6.960 | 7.080 | 7.080 | 12,721,015 |
| 2025-09-26 | 7.030 | 7.160 | 7.020 | 7.120 | 7.120 | 12,171,412 |
| 2025-09-25 | 7.180 | 7.190 | 7.060 | 7.070 | 7.070 | 11,257,102 |
| 2025-09-24 | 7.040 | 7.190 | 7.040 | 7.180 | 7.180 | 10,569,563 |
| 2025-09-23 | 7.150 | 7.180 | 6.940 | 7.080 | 7.080 | 15,734,962 |
| 2025-09-22 | 7.280 | 7.300 | 7.130 | 7.190 | 7.190 | 12,995,802 |
| 2025-09-19 | 7.300 | 7.360 | 7.210 | 7.280 | 7.280 | 14,195,894 |
| 2025-09-18 | 7.500 | 7.520 | 7.250 | 7.300 | 7.300 | 21,998,226 |
| 2025-09-17 | 7.550 | 7.590 | 7.470 | 7.500 | 7.500 | 15,702,544 |
| 2025-09-16 | 7.650 | 7.670 | 7.510 | 7.590 | 7.590 | 22,100,192 |
| 2025-09-15 | 7.350 | 7.770 | 7.350 | 7.640 | 7.640 | 40,556,296 |
| 2025-09-12 | 7.410 | 7.450 | 7.310 | 7.350 | 7.350 | 15,258,986 |
| 2025-09-11 | 7.300 | 7.410 | 7.210 | 7.400 | 7.400 | 15,670,036 |
| 2025-09-10 | 7.380 | 7.440 | 7.290 | 7.330 | 7.330 | 12,033,202 |
| 2025-09-09 | 7.470 | 7.520 | 7.340 | 7.390 | 7.390 | 15,126,066 |
| 2025-09-08 | 7.400 | 7.500 | 7.390 | 7.480 | 7.480 | 18,454,500 |
| 2025-09-05 | 7.370 | 7.430 | 7.300 | 7.430 | 7.430 | 18,809,078 |
| 2025-09-04 | 7.360 | 7.500 | 7.230 | 7.350 | 7.350 | 17,006,607 |
| 2025-09-03 | 7.590 | 7.640 | 7.350 | 7.370 | 7.370 | 15,513,100 |
| 2025-09-02 | 7.750 | 7.780 | 7.510 | 7.570 | 7.570 | 18,392,944 |
| 2025-09-01 | 7.700 | 7.800 | 7.650 | 7.730 | 7.730 | 18,570,481 |
| 2025-08-29 | 7.760 | 7.820 | 7.680 | 7.700 | 7.700 | 18,812,500 |
| 2025-08-28 | 7.660 | 7.790 | 7.480 | 7.790 | 7.790 | 26,699,480 |
| 2025-08-27 | 8.010 | 8.050 | 7.670 | 7.680 | 7.680 | 35,023,979 |
| 2025-08-26 | 7.990 | 8.120 | 7.920 | 8.040 | 8.040 | 28,477,212 |
| 2025-08-25 | 8.060 | 8.080 | 7.940 | 7.990 | 7.990 | 27,154,080 |
| 2025-08-22 | 8.070 | 8.070 | 7.910 | 8.050 | 8.050 | 27,015,565 |
| 2025-08-21 | 8.020 | 8.120 | 7.990 | 8.020 | 8.020 | 30,565,006 |
| 2025-08-20 | 8.000 | 8.040 | 7.880 | 8.030 | 8.030 | 24,446,700 |
| 2025-08-19 | 7.990 | 8.120 | 7.980 | 8.010 | 8.010 | 34,726,513 |
| 2025-08-18 | 7.970 | 8.050 | 7.920 | 8.010 | 8.010 | 29,621,955 |
| 2025-08-15 | 7.800 | 7.970 | 7.790 | 7.960 | 7.960 | 23,475,436 |
| 2025-08-14 | 8.020 | 8.100 | 7.760 | 7.780 | 7.780 | 30,856,355 |
| 2025-08-13 | 7.980 | 8.050 | 7.920 | 8.000 | 8.000 | 26,634,297 |
| 2025-08-12 | 8.130 | 8.170 | 7.940 | 7.990 | 7.990 | 27,980,287 |
| 2025-08-11 | 7.960 | 8.080 | 7.960 | 8.030 | 8.030 | 24,776,286 |
| 2025-08-08 | 8.100 | 8.120 | 7.870 | 7.970 | 7.970 | 33,145,164 |
| 2025-08-07 | 8.080 | 8.160 | 7.970 | 8.110 | 8.110 | 40,815,693 |
| 2025-08-06 | 8.290 | 8.390 | 8.050 | 8.110 | 8.110 | 45,015,410 |
| 2025-08-05 | 8.370 | 8.470 | 8.120 | 8.250 | 8.250 | 55,885,987 |
| 2025-08-04 | 8.680 | 8.750 | 8.120 | 8.420 | 8.420 | 75,882,726 |
| 2025-08-01 | 8.700 | 9.100 | 8.590 | 8.650 | 8.650 | 102,265,304 |
| 2025-07-31 | 7.800 | 9.000 | 7.800 | 8.810 | 8.810 | 141,723,455 |
| 2025-07-30 | 7.940 | 8.050 | 7.770 | 7.860 | 7.860 | 61,432,063 |
| 2025-07-29 | 7.530 | 8.340 | 7.480 | 8.120 | 8.120 | 97,646,928 |
| 2025-07-28 | 7.540 | 7.640 | 7.500 | 7.580 | 7.580 | 34,941,301 |
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.