Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.330 | 6.490 | 6.250 | 6.250 | 6.250 | 15,847,000 |
| 2025-01-22 | 6.330 | 6.420 | 6.170 | 6.280 | 6.280 | 18,563,459 |
| 2025-01-21 | 6.700 | 6.720 | 6.540 | 6.590 | 6.590 | 9,617,400 |
| 2025-01-20 | 6.680 | 6.770 | 6.600 | 6.670 | 6.670 | 9,500,599 |
| 2025-01-17 | 6.610 | 6.700 | 6.540 | 6.640 | 6.640 | 10,561,400 |
| 2025-01-16 | 6.690 | 6.700 | 6.560 | 6.620 | 6.620 | 12,748,257 |
| 2025-01-15 | 6.710 | 6.740 | 6.510 | 6.580 | 6.580 | 14,400,500 |
| 2025-01-14 | 6.350 | 6.700 | 6.350 | 6.690 | 6.690 | 18,725,802 |
| 2025-01-13 | 6.200 | 6.380 | 6.120 | 6.340 | 6.340 | 12,782,381 |
| 2025-01-10 | 6.560 | 6.620 | 6.250 | 6.270 | 6.270 | 12,897,350 |
| 2025-01-09 | 6.470 | 6.650 | 6.430 | 6.580 | 6.580 | 13,621,100 |
| 2025-01-08 | 6.580 | 6.650 | 6.330 | 6.530 | 6.530 | 14,705,900 |
| 2025-01-07 | 6.580 | 6.620 | 6.410 | 6.580 | 6.580 | 16,666,550 |
| 2025-01-06 | 6.440 | 6.700 | 6.330 | 6.580 | 6.580 | 21,335,997 |
| 2025-01-03 | 6.650 | 6.780 | 6.400 | 6.440 | 6.440 | 18,259,700 |
| 2025-01-02 | 6.860 | 6.940 | 6.590 | 6.650 | 6.650 | 15,151,100 |
| 2024-12-31 | 7.100 | 7.130 | 6.850 | 6.850 | 6.850 | 13,512,500 |
| 2024-12-30 | 7.160 | 7.180 | 7.000 | 7.070 | 7.070 | 12,547,400 |
| 2024-12-27 | 7.140 | 7.280 | 7.080 | 7.210 | 7.210 | 11,534,000 |
| 2024-12-26 | 7.110 | 7.200 | 7.080 | 7.140 | 7.140 | 10,390,397 |
| 2024-12-25 | 7.270 | 7.310 | 7.030 | 7.110 | 7.110 | 15,001,300 |
| 2024-12-24 | 7.300 | 7.380 | 7.180 | 7.270 | 7.270 | 12,390,200 |
| 2024-12-23 | 7.630 | 7.660 | 7.260 | 7.310 | 7.310 | 16,903,300 |
| 2024-12-20 | 7.610 | 7.710 | 7.550 | 7.650 | 7.650 | 12,225,900 |
| 2024-12-19 | 7.520 | 7.620 | 7.440 | 7.560 | 7.560 | 14,403,987 |
| 2024-12-18 | 7.670 | 7.730 | 7.540 | 7.570 | 7.570 | 14,467,858 |
| 2024-12-17 | 7.860 | 7.890 | 7.620 | 7.630 | 7.630 | 18,102,093 |
| 2024-12-16 | 7.980 | 8.060 | 7.850 | 7.900 | 7.900 | 16,992,666 |
| 2024-12-13 | 8.270 | 8.270 | 7.980 | 7.980 | 7.980 | 26,543,108 |
| 2024-12-12 | 8.210 | 8.350 | 8.120 | 8.340 | 8.340 | 28,912,968 |
| 2024-12-11 | 8.120 | 8.230 | 8.090 | 8.200 | 8.200 | 20,445,958 |
| 2024-12-10 | 8.300 | 8.470 | 8.120 | 8.140 | 8.140 | 42,481,592 |
| 2024-12-09 | 8.270 | 8.470 | 7.970 | 8.040 | 8.040 | 35,971,211 |
| 2024-12-06 | 7.940 | 8.140 | 7.800 | 8.100 | 8.100 | 23,821,215 |
| 2024-12-05 | 7.870 | 7.990 | 7.850 | 7.970 | 7.970 | 14,408,428 |
| 2024-12-04 | 8.090 | 8.090 | 7.850 | 7.890 | 7.890 | 20,423,704 |
| 2024-12-03 | 8.170 | 8.200 | 7.990 | 8.100 | 8.100 | 20,879,340 |
| 2024-12-02 | 8.010 | 8.210 | 7.990 | 8.170 | 8.170 | 24,985,800 |
| 2024-11-29 | 7.940 | 8.060 | 7.760 | 8.000 | 8.000 | 26,636,900 |
| 2024-11-28 | 7.870 | 8.170 | 7.860 | 7.980 | 7.980 | 30,446,227 |
| 2024-11-27 | 7.770 | 7.890 | 7.510 | 7.890 | 7.890 | 22,073,318 |
| 2024-11-26 | 7.900 | 8.030 | 7.760 | 7.810 | 7.810 | 16,689,818 |
| 2024-11-25 | 7.730 | 7.930 | 7.620 | 7.910 | 7.910 | 19,589,592 |
| 2024-11-22 | 8.180 | 8.180 | 7.730 | 7.740 | 7.740 | 25,761,085 |
| 2024-11-21 | 8.170 | 8.290 | 8.060 | 8.180 | 8.180 | 27,058,700 |
| 2024-11-20 | 7.880 | 8.330 | 7.830 | 8.250 | 8.250 | 38,266,229 |
| 2024-11-19 | 7.590 | 7.900 | 7.590 | 7.890 | 7.890 | 22,928,963 |
| 2024-11-18 | 8.080 | 8.180 | 7.600 | 7.670 | 7.670 | 30,610,423 |
| 2024-11-15 | 8.210 | 8.360 | 8.010 | 8.020 | 8.020 | 29,334,999 |
| 2024-11-14 | 8.640 | 8.780 | 8.270 | 8.300 | 8.300 | 36,666,874 |
| 2024-11-13 | 9.020 | 9.030 | 8.490 | 8.720 | 8.720 | 55,584,500 |
| 2024-11-12 | 8.790 | 9.450 | 8.770 | 9.170 | 9.170 | 103,426,476 |
| 2024-11-11 | 8.640 | 8.810 | 8.520 | 8.770 | 8.770 | 42,126,050 |
| 2024-11-08 | 8.940 | 8.950 | 8.580 | 8.690 | 8.690 | 55,740,010 |
| 2024-11-07 | 8.380 | 8.920 | 8.300 | 8.810 | 8.810 | 62,227,997 |
| 2024-11-06 | 8.440 | 8.740 | 8.400 | 8.540 | 8.540 | 56,534,879 |
| 2024-11-05 | 8.110 | 8.700 | 8.060 | 8.510 | 8.510 | 64,806,098 |
| 2024-11-04 | 8.110 | 8.210 | 8.020 | 8.170 | 8.170 | 40,752,044 |
| 2024-11-01 | 8.610 | 8.740 | 8.080 | 8.110 | 8.110 | 77,665,927 |
| 2024-10-31 | 8.630 | 9.060 | 8.510 | 8.840 | 8.840 | 85,262,016 |
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.