Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.850 | 9.210 | 8.600 | 8.770 | 8.770 | 99,343,698 |
| 2024-10-29 | 9.700 | 9.800 | 9.100 | 9.100 | 9.100 | 140,214,095 |
| 2024-10-28 | 8.990 | 10.670 | 8.690 | 10.130 | 10.130 | 194,139,995 |
| 2024-10-25 | 8.570 | 9.800 | 8.500 | 9.250 | 9.250 | 205,785,972 |
| 2024-10-24 | 7.730 | 8.200 | 7.700 | 8.200 | 8.200 | 143,775,486 |
| 2024-10-23 | 6.880 | 6.930 | 6.770 | 6.830 | 6.830 | 18,808,600 |
| 2024-10-22 | 6.820 | 6.890 | 6.730 | 6.850 | 6.850 | 21,519,153 |
| 2024-10-21 | 6.700 | 6.900 | 6.600 | 6.820 | 6.820 | 27,085,250 |
| 2024-10-18 | 6.320 | 6.750 | 6.320 | 6.610 | 6.610 | 27,314,396 |
| 2024-10-17 | 6.510 | 6.620 | 6.350 | 6.380 | 6.380 | 23,101,110 |
| 2024-10-16 | 6.480 | 6.650 | 6.440 | 6.510 | 6.510 | 16,360,640 |
| 2024-10-15 | 6.670 | 6.840 | 6.560 | 6.580 | 6.530 | 20,822,788 |
| 2024-10-14 | 6.470 | 6.690 | 6.380 | 6.670 | 6.619 | 19,688,147 |
| 2024-10-11 | 6.830 | 6.840 | 6.380 | 6.470 | 6.421 | 24,950,819 |
| 2024-10-10 | 6.960 | 7.300 | 6.880 | 6.900 | 6.848 | 31,971,250 |
| 2024-10-09 | 7.750 | 7.850 | 6.820 | 6.830 | 6.778 | 48,627,276 |
| 2024-10-08 | 8.280 | 8.300 | 7.360 | 7.960 | 7.900 | 67,261,250 |
| 2024-09-30 | 6.200 | 7.090 | 6.180 | 6.970 | 6.917 | 57,841,357 |
| 2024-09-27 | 5.800 | 6.120 | 5.720 | 6.030 | 5.984 | 28,444,855 |
| 2024-09-26 | 5.500 | 5.650 | 5.460 | 5.650 | 5.607 | 16,238,700 |
| 2024-09-25 | 5.540 | 5.640 | 5.480 | 5.510 | 5.468 | 18,804,300 |
| 2024-09-24 | 5.390 | 5.490 | 5.360 | 5.490 | 5.448 | 14,143,333 |
| 2024-09-23 | 5.340 | 5.430 | 5.280 | 5.380 | 5.339 | 8,638,100 |
| 2024-09-20 | 5.350 | 5.370 | 5.250 | 5.290 | 5.250 | 6,499,900 |
| 2024-09-19 | 5.210 | 5.370 | 5.190 | 5.350 | 5.309 | 9,639,007 |
| 2024-09-18 | 5.260 | 5.350 | 5.110 | 5.190 | 5.151 | 6,684,000 |
| 2024-09-13 | 5.330 | 5.340 | 5.230 | 5.260 | 5.220 | 5,103,533 |
| 2024-09-12 | 5.350 | 5.420 | 5.300 | 5.300 | 5.260 | 6,621,028 |
| 2024-09-11 | 5.240 | 5.330 | 5.240 | 5.310 | 5.270 | 5,092,200 |
| 2024-09-10 | 5.310 | 5.320 | 5.180 | 5.300 | 5.260 | 7,202,150 |
| 2024-09-09 | 5.250 | 5.380 | 5.230 | 5.280 | 5.240 | 6,274,395 |
| 2024-09-06 | 5.330 | 5.390 | 5.260 | 5.260 | 5.220 | 6,085,600 |
| 2024-09-05 | 5.290 | 5.390 | 5.260 | 5.360 | 5.319 | 6,895,300 |
| 2024-09-04 | 5.330 | 5.390 | 5.280 | 5.310 | 5.270 | 6,469,133 |
| 2024-09-03 | 5.410 | 5.500 | 5.310 | 5.350 | 5.309 | 8,634,300 |
| 2024-09-02 | 5.480 | 5.630 | 5.380 | 5.390 | 5.349 | 11,185,400 |
| 2024-08-30 | 5.360 | 5.530 | 5.320 | 5.460 | 5.419 | 12,662,486 |
| 2024-08-29 | 5.300 | 5.390 | 5.220 | 5.360 | 5.319 | 9,069,910 |
| 2024-08-28 | 5.290 | 5.360 | 5.190 | 5.260 | 5.220 | 8,683,204 |
| 2024-08-27 | 5.240 | 5.470 | 5.240 | 5.320 | 5.280 | 12,296,294 |
| 2024-08-26 | 5.220 | 5.380 | 5.180 | 5.270 | 5.230 | 8,283,033 |
| 2024-08-23 | 5.280 | 5.320 | 5.200 | 5.220 | 5.180 | 9,442,300 |
| 2024-08-22 | 5.510 | 5.580 | 5.290 | 5.310 | 5.270 | 14,742,869 |
| 2024-08-21 | 5.510 | 5.650 | 5.430 | 5.560 | 5.518 | 12,675,169 |
| 2024-08-20 | 5.670 | 5.730 | 5.480 | 5.510 | 5.468 | 14,265,824 |
| 2024-08-19 | 5.850 | 5.880 | 5.620 | 5.620 | 5.577 | 27,337,954 |
| 2024-08-16 | 5.910 | 6.180 | 5.680 | 6.030 | 5.984 | 40,555,352 |
| 2024-08-15 | 5.920 | 6.230 | 5.800 | 5.810 | 5.766 | 35,812,923 |
| 2024-08-14 | 6.100 | 6.100 | 5.870 | 5.910 | 5.865 | 30,687,661 |
| 2024-08-13 | 6.130 | 6.450 | 6.040 | 6.130 | 6.083 | 51,917,442 |
| 2024-08-12 | 5.550 | 6.560 | 5.530 | 6.260 | 6.212 | 70,300,768 |
| 2024-08-09 | 5.700 | 5.760 | 5.510 | 5.520 | 5.478 | 32,018,755 |
| 2024-08-08 | 5.310 | 6.200 | 5.300 | 5.880 | 5.835 | 49,640,735 |
| 2024-08-07 | 5.370 | 5.380 | 5.270 | 5.320 | 5.280 | 7,068,200 |
| 2024-08-06 | 5.300 | 5.400 | 5.240 | 5.390 | 5.349 | 9,288,500 |
| 2024-08-05 | 5.400 | 5.470 | 5.210 | 5.240 | 5.200 | 13,046,541 |
| 2024-08-02 | 5.220 | 5.570 | 5.220 | 5.430 | 5.389 | 21,987,141 |
| 2024-08-01 | 5.300 | 5.470 | 5.260 | 5.310 | 5.270 | 12,107,438 |
| 2024-07-31 | 5.040 | 5.280 | 5.010 | 5.270 | 5.230 | 10,800,338 |
| 2024-07-30 | 4.980 | 5.070 | 4.960 | 5.040 | 5.002 | 4,603,500 |
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.