Aba Chemicals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.620 | 4.660 | 4.490 | 4.490 | 4.490 | 6,664,959 |
| 2026-10-21 | 4.660 | 4.680 | 4.600 | 4.620 | 4.620 | 5,319,000 |
| 2026-10-20 | 4.630 | 4.660 | 4.590 | 4.630 | 4.630 | 4,947,000 |
| 2026-10-19 | 4.600 | 4.670 | 4.540 | 4.640 | 4.640 | 6,933,700 |
| 2026-10-16 | 4.630 | 4.770 | 4.590 | 4.630 | 4.630 | 8,758,800 |
| 2026-10-15 | 4.660 | 4.710 | 4.580 | 4.600 | 4.600 | 7,338,600 |
| 2026-10-14 | 4.820 | 4.870 | 4.730 | 4.740 | 4.740 | 6,593,228 |
| 2026-10-13 | 4.820 | 4.870 | 4.720 | 4.850 | 4.850 | 6,836,052 |
| 2026-10-12 | 4.880 | 4.910 | 4.800 | 4.840 | 4.840 | 5,635,302 |
| 2026-10-09 | 4.810 | 4.920 | 4.750 | 4.900 | 4.900 | 10,061,200 |
| 2026-10-08 | 4.890 | 4.960 | 4.820 | 4.850 | 4.850 | 7,979,700 |
| 2026-09-30 | 4.940 | 4.980 | 4.860 | 4.920 | 4.920 | 10,005,700 |
| 2026-09-29 | 4.780 | 4.930 | 4.760 | 4.930 | 4.930 | 11,590,454 |
| 2026-09-28 | 4.820 | 4.850 | 4.740 | 4.780 | 4.780 | 7,746,700 |
| 2026-09-24 | 4.890 | 4.910 | 4.800 | 4.830 | 4.830 | 7,163,906 |
| 2026-09-23 | 4.940 | 4.970 | 4.860 | 4.880 | 4.880 | 7,530,500 |
| 2026-09-22 | 4.930 | 4.980 | 4.860 | 4.930 | 4.930 | 9,246,300 |
| 2026-09-21 | 4.840 | 4.940 | 4.790 | 4.930 | 4.930 | 15,490,242 |
| 2026-09-18 | 4.810 | 4.840 | 4.750 | 4.760 | 4.760 | 9,543,506 |
| 2026-09-17 | 4.770 | 4.790 | 4.700 | 4.750 | 4.750 | 6,233,800 |
| 2026-09-16 | 4.680 | 4.780 | 4.650 | 4.770 | 4.770 | 8,308,603 |
| 2026-09-15 | 4.820 | 4.860 | 4.670 | 4.710 | 4.710 | 16,253,056 |
| 2026-09-14 | 4.910 | 5.090 | 4.800 | 4.850 | 4.850 | 16,203,844 |
| 2026-09-11 | 5.110 | 5.140 | 4.780 | 4.890 | 4.890 | 29,832,152 |
| 2026-09-10 | 5.290 | 5.350 | 5.100 | 5.110 | 5.110 | 23,124,316 |
| 2026-09-09 | 5.320 | 5.490 | 5.250 | 5.310 | 5.310 | 37,048,172 |
| 2026-09-08 | 4.930 | 5.620 | 4.930 | 5.380 | 5.380 | 65,048,816 |
| 2026-09-07 | 4.900 | 5.000 | 4.880 | 4.930 | 4.930 | 8,504,720 |
| 2026-09-04 | 4.910 | 5.000 | 4.880 | 4.910 | 4.910 | 9,992,071 |
| 2026-09-03 | 5.030 | 5.040 | 4.880 | 4.900 | 4.900 | 8,953,503 |
| 2026-09-02 | 5.080 | 5.090 | 4.940 | 4.990 | 4.990 | 9,807,602 |
| 2026-09-01 | 4.960 | 5.090 | 4.960 | 5.060 | 5.060 | 12,344,602 |
| 2026-08-31 | 5.060 | 5.100 | 4.910 | 4.970 | 4.970 | 15,999,100 |
| 2026-08-28 | 5.000 | 5.150 | 4.980 | 5.130 | 5.130 | 14,749,700 |
| 2026-08-27 | 4.980 | 5.070 | 4.960 | 5.050 | 5.050 | 9,118,800 |
| 2026-08-26 | 4.970 | 5.040 | 4.910 | 5.000 | 5.000 | 9,888,500 |
| 2026-08-25 | 4.880 | 4.990 | 4.800 | 4.980 | 4.980 | 9,560,100 |
| 2026-08-24 | 5.010 | 5.030 | 4.840 | 4.870 | 4.870 | 10,034,095 |
| 2026-08-21 | 5.100 | 5.130 | 4.930 | 5.000 | 5.000 | 15,902,000 |
| 2026-08-20 | 5.040 | 5.230 | 5.040 | 5.150 | 5.150 | 19,080,145 |
| 2026-08-19 | 5.100 | 5.170 | 4.960 | 4.990 | 4.990 | 14,158,441 |
| 2026-08-18 | 5.130 | 5.240 | 5.120 | 5.180 | 5.180 | 14,029,600 |
| 2026-08-17 | 5.250 | 5.260 | 5.100 | 5.180 | 5.180 | 16,279,141 |
| 2026-08-14 | 5.270 | 5.400 | 5.160 | 5.240 | 5.240 | 21,758,809 |
| 2026-08-13 | 5.310 | 5.500 | 5.200 | 5.280 | 5.280 | 23,005,107 |
| 2026-08-12 | 5.330 | 5.340 | 5.250 | 5.310 | 5.310 | 15,158,706 |
| 2026-08-11 | 5.340 | 5.410 | 5.280 | 5.310 | 5.310 | 17,979,355 |
| 2026-08-10 | 5.260 | 5.460 | 5.260 | 5.400 | 5.400 | 28,909,699 |
| 2026-08-07 | 5.180 | 5.390 | 5.040 | 5.330 | 5.330 | 36,214,531 |
| 2026-08-06 | 5.200 | 5.270 | 5.070 | 5.140 | 5.140 | 21,151,547 |
| 2026-08-05 | 5.190 | 5.270 | 5.130 | 5.220 | 5.220 | 22,474,896 |
| 2026-08-04 | 5.210 | 5.250 | 5.140 | 5.170 | 5.170 | 22,144,676 |
| 2026-08-03 | 5.130 | 5.190 | 5.070 | 5.150 | 5.150 | 21,232,199 |
| 2026-07-31 | 5.010 | 5.240 | 5.010 | 5.160 | 5.160 | 35,894,801 |
| 2026-07-30 | 5.220 | 5.670 | 5.200 | 5.200 | 5.200 | 49,801,281 |
| 2026-07-29 | 5.430 | 5.470 | 5.260 | 5.310 | 5.310 | 44,636,094 |
| 2026-07-28 | 4.960 | 5.780 | 4.900 | 5.430 | 5.430 | 66,676,180 |
| 2026-07-27 | 4.840 | 5.140 | 4.710 | 5.120 | 5.120 | 51,261,789 |
| 2026-07-24 | 4.590 | 5.280 | 4.540 | 4.930 | 4.930 | 59,647,609 |
| 2026-07-23 | 4.420 | 4.540 | 4.400 | 4.540 | 4.540 | 8,538,140 |
Page 1 of 21 · 1,212 trading daysOlder →
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.