China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.140	2.170	2.110	2.160	1.735	1,314,000
2024-02-14	2.160	2.170	2.120	2.160	1.735	1,195,054
2024-02-09	2.150	2.160	2.110	2.160	1.735	656,000
2024-02-08	2.160	2.170	2.150	2.160	1.735	1,206,000
2024-02-07	2.170	2.180	2.130	2.170	1.743	1,559,435
2024-02-06	2.050	2.170	2.050	2.160	1.735	2,592,157
2024-02-05	2.140	2.140	2.030	2.100	1.686	3,328,000
2024-02-02	2.180	2.230	2.110	2.130	1.710	3,655,000
2024-02-01	2.120	2.190	2.100	2.140	1.718	3,206,000
2024-01-31	2.110	2.170	2.100	2.150	1.727	2,584,000
2024-01-30	2.170	2.170	2.100	2.110	1.694	3,758,000
2024-01-29	2.140	2.200	2.140	2.190	1.759	3,054,000
2024-01-26	2.200	2.240	2.130	2.170	1.743	3,896,000
2024-01-25	2.110	2.230	2.100	2.210	1.775	9,749,965
2024-01-24	2.030	2.110	2.000	2.110	1.694	8,884,000
2024-01-23	1.950	2.010	1.940	1.990	1.598	3,522,000
2024-01-22	1.990	1.990	1.930	1.940	1.558	2,926,000
2024-01-19	2.030	2.040	1.990	1.990	1.598	2,824,000
2024-01-18	2.000	2.040	1.970	2.030	1.630	4,919,202
2024-01-17	2.070	2.070	2.000	2.020	1.622	5,356,304
2024-01-16	2.100	2.130	2.070	2.080	1.670	1,984,000
2024-01-15	2.110	2.140	2.080	2.120	1.702	2,580,000
2024-01-12	2.050	2.140	2.040	2.100	1.686	5,234,000
2024-01-11	2.030	2.060	2.020	2.040	1.638	3,476,000
2024-01-10	2.080	2.080	2.000	2.030	1.630	3,525,786
2024-01-09	2.070	2.080	2.050	2.070	1.662	4,196,000
2024-01-08	2.050	2.070	2.030	2.070	1.662	3,420,000
2024-01-05	1.980	2.040	1.980	2.040	1.638	3,336,044
2024-01-04	2.000	2.000	1.970	1.980	1.590	2,515,924
2024-01-03	1.970	1.990	1.950	1.990	1.598	1,762,573
2024-01-02	1.970	1.990	1.960	1.970	1.582	2,660,000
2023-12-29	1.940	1.970	1.920	1.970	1.582	1,955,849
2023-12-28	1.900	1.950	1.890	1.940	1.558	4,838,000
2023-12-27	1.890	1.900	1.890	1.900	1.526	2,350,000
2023-12-22	1.890	1.910	1.880	1.900	1.526	3,140,000
2023-12-21	1.900	1.900	1.880	1.900	1.526	1,490,000
2023-12-20	1.900	1.900	1.880	1.890	1.518	1,238,000
2023-12-19	1.880	1.900	1.860	1.890	1.518	2,244,792
2023-12-18	1.900	1.900	1.880	1.900	1.526	1,465,889
2023-12-15	1.900	1.930	1.890	1.900	1.526	2,738,000
2023-12-14	1.900	1.920	1.890	1.900	1.526	2,112,000
2023-12-13	1.920	1.920	1.860	1.870	1.502	2,747,188
2023-12-12	1.880	1.930	1.870	1.920	1.542	2,534,000
2023-12-11	1.910	1.910	1.860	1.880	1.510	2,220,000
2023-12-08	1.860	1.930	1.850	1.910	1.534	4,848,000
2023-12-07	1.850	1.860	1.830	1.850	1.486	972,000
2023-12-06	1.820	1.860	1.810	1.840	1.478	1,580,000
2023-12-05	1.820	1.830	1.800	1.810	1.453	2,674,000
2023-12-04	1.820	1.840	1.810	1.830	1.470	484,000
2023-12-01	1.820	1.830	1.810	1.810	1.453	838,605
2023-11-30	1.830	1.840	1.810	1.810	1.453	3,553,205
2023-11-29	1.840	1.850	1.820	1.830	1.470	1,122,000
2023-11-28	1.830	1.860	1.830	1.850	1.486	916,046
2023-11-27	1.830	1.850	1.830	1.850	1.486	986,000
2023-11-24	1.860	1.870	1.830	1.830	1.470	1,880,000
2023-11-23	1.850	1.860	1.830	1.860	1.494	1,172,000
2023-11-22	1.850	1.860	1.830	1.850	1.486	406,000
2023-11-21	1.860	1.870	1.850	1.850	1.486	836,000
2023-11-20	1.850	1.860	1.840	1.840	1.478	770,000
2023-11-17	1.860	1.860	1.840	1.850	1.486	432,000

← NewerPage 12 of 21 · 1,229 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.