China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.700	2.700	2.600	2.610	2.096	8,427,391
2024-05-14	2.700	2.730	2.650	2.670	2.144	6,866,000
2024-05-13	2.620	2.690	2.590	2.660	2.136	9,998,000
2024-05-10	2.560	2.620	2.540	2.580	2.072	10,418,000
2024-05-09	2.520	2.570	2.520	2.530	2.032	4,141,268
2024-05-08	2.590	2.590	2.510	2.520	2.024	3,172,000
2024-05-07	2.580	2.630	2.540	2.540	2.040	4,052,000
2024-05-06	2.570	2.580	2.500	2.580	2.072	3,912,000
2024-05-03	2.450	2.560	2.430	2.550	2.048	8,934,903
2024-05-02	2.460	2.470	2.420	2.420	1.943	5,914,160
2024-04-30	2.460	2.500	2.460	2.490	2.000	2,680,630
2024-04-29	2.520	2.530	2.440	2.450	1.967	4,808,000
2024-04-26	2.490	2.530	2.480	2.510	2.016	5,188,000
2024-04-25	2.470	2.520	2.460	2.470	1.983	4,026,000
2024-04-24	2.450	2.470	2.410	2.470	1.983	3,196,000
2024-04-23	2.450	2.460	2.410	2.410	1.935	3,686,000
2024-04-22	2.500	2.500	2.440	2.450	1.967	2,612,000
2024-04-19	2.490	2.520	2.460	2.480	1.992	3,602,000
2024-04-18	2.450	2.540	2.450	2.500	2.008	7,900,000
2024-04-17	2.410	2.460	2.410	2.440	1.959	3,191,974
2024-04-16	2.470	2.470	2.410	2.420	1.943	6,428,493
2024-04-15	2.350	2.510	2.350	2.460	1.975	18,301,679
2024-04-12	2.400	2.410	2.330	2.330	1.871	3,021,073
2024-04-11	2.390	2.400	2.360	2.400	1.927	2,970,278
2024-04-10	2.370	2.400	2.350	2.390	1.919	3,967,714
2024-04-09	2.330	2.370	2.310	2.360	1.895	3,966,316
2024-04-08	2.310	2.340	2.300	2.320	1.863	2,792,000
2024-04-05	2.380	2.380	2.280	2.290	1.839	4,092,000
2024-04-03	2.360	2.390	2.350	2.380	1.911	4,498,000
2024-04-02	2.270	2.350	2.260	2.340	1.879	4,081,293
2024-03-28	2.310	2.310	2.250	2.260	1.815	5,112,255
2024-03-27	2.280	2.340	2.220	2.300	1.847	7,186,000
2024-03-26	2.300	2.320	2.240	2.250	1.807	5,898,000
2024-03-25	2.370	2.430	2.280	2.300	1.847	11,771,320
2024-03-22	2.370	2.370	2.250	2.300	1.847	7,686,000
2024-03-21	2.370	2.400	2.340	2.340	1.879	3,140,971
2024-03-20	2.340	2.370	2.330	2.370	1.903	2,392,000
2024-03-19	2.340	2.360	2.330	2.340	1.879	2,668,000
2024-03-18	2.390	2.420	2.310	2.340	1.879	3,892,500
2024-03-15	2.360	2.390	2.340	2.390	1.919	3,520,000
2024-03-14	2.360	2.400	2.330	2.350	1.887	4,252,000
2024-03-13	2.340	2.390	2.330	2.340	1.879	2,174,000
2024-03-12	2.360	2.370	2.300	2.340	1.879	8,185,444
2024-03-11	2.470	2.470	2.340	2.360	1.895	4,362,000
2024-03-08	2.390	2.480	2.390	2.460	1.975	7,542,000
2024-03-07	2.320	2.420	2.300	2.370	1.903	8,074,000
2024-03-06	2.280	2.340	2.250	2.300	1.847	3,186,000
2024-03-05	2.330	2.330	2.250	2.250	1.807	3,184,000
2024-03-04	2.310	2.340	2.280	2.310	1.855	3,898,000
2024-03-01	2.360	2.360	2.300	2.310	1.855	3,948,722
2024-02-29	2.300	2.420	2.280	2.350	1.887	9,594,000
2024-02-28	2.320	2.320	2.270	2.280	1.831	2,534,000
2024-02-27	2.250	2.320	2.250	2.300	1.847	3,211,926
2024-02-26	2.270	2.300	2.260	2.260	1.815	1,882,000
2024-02-23	2.300	2.320	2.280	2.290	1.839	3,162,000
2024-02-22	2.210	2.320	2.190	2.300	1.847	6,635,000
2024-02-21	2.220	2.250	2.210	2.210	1.775	2,894,000
2024-02-20	2.250	2.250	2.180	2.220	1.783	2,892,000
2024-02-19	2.200	2.230	2.180	2.210	1.775	3,772,000
2024-02-16	2.170	2.210	2.170	2.200	1.767	2,744,000

← NewerPage 11 of 21 · 1,234 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.