Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.470 | 7.640 | 7.400 | 7.490 | 7.490 | 35,663,684 |
| 2025-07-24 | 7.280 | 7.560 | 7.250 | 7.500 | 7.500 | 48,832,874 |
| 2025-07-23 | 7.280 | 7.350 | 7.200 | 7.250 | 7.250 | 16,123,200 |
| 2025-07-22 | 7.330 | 7.350 | 7.240 | 7.300 | 7.300 | 17,045,090 |
| 2025-07-21 | 7.340 | 7.390 | 7.290 | 7.350 | 7.350 | 18,460,500 |
| 2025-07-18 | 7.280 | 7.300 | 7.210 | 7.280 | 7.280 | 13,675,747 |
| 2025-07-17 | 7.120 | 7.300 | 7.110 | 7.270 | 7.270 | 23,276,968 |
| 2025-07-16 | 7.060 | 7.150 | 7.040 | 7.130 | 7.130 | 16,642,247 |
| 2025-07-15 | 7.230 | 7.240 | 6.970 | 7.040 | 7.040 | 24,787,600 |
| 2025-07-14 | 7.150 | 7.260 | 7.150 | 7.240 | 7.240 | 16,686,924 |
| 2025-07-11 | 7.170 | 7.180 | 7.070 | 7.160 | 7.160 | 17,223,624 |
| 2025-07-10 | 7.130 | 7.240 | 7.100 | 7.140 | 7.140 | 17,099,000 |
| 2025-07-09 | 7.180 | 7.200 | 7.100 | 7.120 | 7.120 | 17,987,101 |
| 2025-07-08 | 7.190 | 7.300 | 7.140 | 7.200 | 7.200 | 19,693,750 |
| 2025-07-07 | 7.200 | 7.260 | 7.140 | 7.160 | 7.160 | 13,746,800 |
| 2025-07-04 | 7.330 | 7.340 | 7.160 | 7.170 | 7.170 | 18,902,400 |
| 2025-07-03 | 7.270 | 7.340 | 7.210 | 7.320 | 7.320 | 27,308,587 |
| 2025-07-02 | 7.170 | 7.240 | 7.160 | 7.240 | 7.240 | 15,727,990 |
| 2025-07-01 | 7.140 | 7.240 | 7.100 | 7.230 | 7.230 | 23,744,306 |
| 2025-06-30 | 7.120 | 7.160 | 7.060 | 7.150 | 7.150 | 14,113,005 |
| 2025-06-27 | 7.120 | 7.210 | 7.100 | 7.120 | 7.120 | 13,901,002 |
| 2025-06-26 | 7.260 | 7.260 | 7.100 | 7.120 | 7.120 | 21,626,493 |
| 2025-06-25 | 7.270 | 7.310 | 7.130 | 7.250 | 7.250 | 21,216,450 |
| 2025-06-24 | 7.250 | 7.340 | 7.220 | 7.300 | 7.300 | 17,626,899 |
| 2025-06-23 | 7.060 | 7.260 | 7.030 | 7.250 | 7.250 | 20,122,900 |
| 2025-06-20 | 7.120 | 7.240 | 7.040 | 7.110 | 7.110 | 19,263,700 |
| 2025-06-19 | 7.300 | 7.400 | 7.040 | 7.070 | 7.070 | 32,937,399 |
| 2025-06-18 | 7.500 | 7.550 | 7.340 | 7.400 | 7.400 | 33,896,398 |
| 2025-06-17 | 7.600 | 7.950 | 7.540 | 7.600 | 7.600 | 46,957,870 |
| 2025-06-16 | 7.620 | 7.700 | 7.480 | 7.650 | 7.650 | 24,407,117 |
| 2025-06-13 | 7.850 | 7.940 | 7.570 | 7.600 | 7.600 | 50,445,640 |
| 2025-06-12 | 7.700 | 8.100 | 7.690 | 7.970 | 7.970 | 66,854,526 |
| 2025-06-11 | 7.890 | 8.160 | 7.730 | 7.790 | 7.790 | 55,984,800 |
| 2025-06-10 | 7.790 | 8.200 | 7.770 | 7.840 | 7.840 | 79,630,085 |
| 2025-06-09 | 7.450 | 8.050 | 7.450 | 7.820 | 7.820 | 67,028,127 |
| 2025-06-06 | 7.310 | 7.770 | 7.310 | 7.570 | 7.570 | 60,929,837 |
| 2025-06-05 | 7.350 | 7.500 | 7.190 | 7.410 | 7.410 | 51,368,800 |
| 2025-06-04 | 7.490 | 7.570 | 7.340 | 7.450 | 7.450 | 43,472,193 |
| 2025-06-03 | 7.320 | 7.640 | 7.280 | 7.570 | 7.570 | 49,130,823 |
| 2025-05-30 | 7.790 | 7.870 | 7.410 | 7.440 | 7.440 | 61,442,415 |
| 2025-05-29 | 7.420 | 7.970 | 7.270 | 7.560 | 7.560 | 88,001,210 |
| 2025-05-28 | 7.880 | 8.530 | 7.620 | 7.630 | 7.630 | 139,117,651 |
| 2025-05-27 | 6.860 | 7.910 | 6.810 | 7.700 | 7.700 | 89,656,343 |
| 2025-05-26 | 6.990 | 6.990 | 6.800 | 6.850 | 6.850 | 23,632,200 |
| 2025-05-23 | 7.180 | 7.190 | 7.000 | 7.060 | 7.060 | 28,029,600 |
| 2025-05-22 | 7.030 | 7.110 | 6.950 | 7.050 | 7.050 | 23,738,500 |
| 2025-05-21 | 7.050 | 7.470 | 7.050 | 7.110 | 7.110 | 33,115,592 |
| 2025-05-20 | 7.080 | 7.310 | 7.050 | 7.130 | 7.130 | 28,157,300 |
| 2025-05-19 | 7.010 | 7.170 | 6.840 | 7.120 | 7.120 | 35,070,800 |
| 2025-05-16 | 7.190 | 7.280 | 7.000 | 7.100 | 7.100 | 51,243,136 |
| 2025-05-15 | 6.820 | 7.490 | 6.810 | 7.190 | 7.190 | 75,677,807 |
| 2025-05-14 | 6.770 | 6.910 | 6.770 | 6.850 | 6.850 | 17,921,800 |
| 2025-05-13 | 6.800 | 6.920 | 6.730 | 6.850 | 6.850 | 24,347,400 |
| 2025-05-12 | 6.790 | 6.830 | 6.680 | 6.740 | 6.740 | 13,136,547 |
| 2025-05-09 | 6.850 | 6.960 | 6.700 | 6.740 | 6.740 | 15,126,637 |
| 2025-05-08 | 6.880 | 6.930 | 6.810 | 6.850 | 6.850 | 18,775,400 |
| 2025-05-07 | 6.750 | 7.000 | 6.730 | 6.900 | 6.900 | 30,751,500 |
| 2025-05-06 | 6.570 | 6.690 | 6.530 | 6.690 | 6.690 | 17,599,644 |
| 2025-04-30 | 6.710 | 6.730 | 6.500 | 6.510 | 6.510 | 17,031,600 |
| 2025-04-29 | 6.480 | 6.790 | 6.450 | 6.660 | 6.660 | 30,996,200 |
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.