China BlueChemical Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.920	1.940	1.890	1.890	1.669	2,256,000
2024-08-09	1.920	1.950	1.900	1.920	1.695	2,554,000
2024-08-08	1.920	1.920	1.890	1.890	1.669	2,332,000
2024-08-07	1.900	1.920	1.880	1.920	1.695	2,197,613
2024-08-06	1.840	1.890	1.840	1.890	1.669	1,998,000
2024-08-05	1.930	1.930	1.820	1.850	1.634	9,576,000
2024-08-02	1.920	1.930	1.900	1.920	1.695	2,110,969
2024-08-01	1.970	1.980	1.910	1.920	1.695	4,034,787
2024-07-31	1.940	1.970	1.920	1.950	1.722	3,127,958
2024-07-30	1.950	1.950	1.900	1.910	1.687	3,324,000
2024-07-29	1.950	1.970	1.920	1.950	1.722	5,148,000
2024-07-26	1.940	1.980	1.930	1.950	1.722	2,590,000
2024-07-25	1.980	1.980	1.930	1.940	1.713	4,226,000
2024-07-24	1.970	1.990	1.950	1.970	1.739	3,828,000
2024-07-23	2.010	2.010	1.920	1.980	1.748	22,072,000
2024-07-22	2.170	2.170	2.100	2.110	1.863	6,868,000
2024-07-19	2.220	2.220	2.140	2.160	1.907	6,141,570
2024-07-18	2.170	2.220	2.170	2.220	1.960	4,698,604
2024-07-17	2.220	2.220	2.130	2.170	1.916	8,320,000
2024-07-16	2.280	2.280	2.220	2.220	1.960	2,530,000
2024-07-15	2.290	2.310	2.250	2.280	2.013	2,558,714
2024-07-12	2.320	2.330	2.270	2.290	2.022	3,034,000
2024-07-11	2.270	2.310	2.270	2.310	2.040	2,238,000
2024-07-10	2.350	2.360	2.280	2.280	2.013	2,164,000
2024-07-09	2.380	2.380	2.280	2.350	2.075	4,286,260
2024-07-08	2.360	2.380	2.310	2.370	2.093	2,963,892
2024-07-05	2.420	2.420	2.360	2.370	2.093	3,684,000
2024-07-04	2.370	2.450	2.370	2.410	2.128	8,837,000
2024-07-03	2.320	2.360	2.320	2.350	2.075	3,050,000
2024-07-02	2.210	2.330	2.210	2.330	2.057	9,592,453
2024-06-28	2.210	2.230	2.200	2.220	1.960	4,206,642
2024-06-27	2.240	2.260	2.180	2.210	1.951	5,602,000
2024-06-26	2.240	2.240	2.200	2.240	1.978	1,570,000
2024-06-25	2.180	2.250	2.180	2.240	1.978	3,120,000
2024-06-24	2.220	2.220	2.170	2.180	1.925	2,522,000
2024-06-21	2.260	2.260	2.190	2.220	1.960	2,054,000
2024-06-20	2.260	2.270	2.240	2.240	1.978	1,708,000
2024-06-19	2.230	2.260	2.210	2.260	1.996	1,336,000
2024-06-18	2.200	2.240	2.190	2.210	1.951	2,170,000
2024-06-17	2.220	2.230	2.180	2.190	1.934	6,334,000
2024-06-14	2.190	2.240	2.190	2.230	1.969	1,689,000
2024-06-13	2.210	2.230	2.170	2.210	1.951	1,462,088
2024-06-12	2.200	2.220	2.160	2.200	1.943	3,690,000
2024-06-11	2.250	2.250	2.160	2.200	1.943	4,762,000
2024-06-07	2.170	2.240	2.170	2.240	1.978	6,593,000
2024-06-06	2.200	2.220	2.150	2.160	1.907	5,028,000
2024-06-05	2.250	2.270	2.200	2.200	1.943	4,512,000
2024-06-04	2.270	2.270	2.180	2.240	1.978	10,744,000
2024-06-03	2.520	2.560	2.500	2.510	2.016	14,074,240
2024-05-31	2.520	2.550	2.490	2.490	2.000	5,828,000
2024-05-30	2.530	2.540	2.500	2.510	2.016	3,686,000
2024-05-29	2.550	2.550	2.490	2.520	2.024	4,312,000
2024-05-28	2.550	2.590	2.530	2.550	2.048	4,780,098
2024-05-27	2.480	2.560	2.480	2.560	2.056	2,626,000
2024-05-24	2.520	2.520	2.480	2.480	1.992	3,430,800
2024-05-23	2.570	2.570	2.490	2.490	2.000	8,708,000
2024-05-22	2.570	2.600	2.540	2.580	2.072	3,574,412
2024-05-21	2.570	2.590	2.540	2.550	2.048	5,915,015
2024-05-20	2.610	2.630	2.540	2.550	2.048	12,812,000
2024-05-17	2.610	2.680	2.590	2.600	2.088	7,670,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1284 HKD
2025-06-02	0.1316 HKD
2024-06-04	0.2273 HKD
2023-05-30	0.1988 HKD
2022-06-01	0.1815 HKD
2021-06-01	0.0966 HKD
2020-06-02	0.0829 HKD
2019-06-04	0.1707 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.