China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.860	1.870	1.840	1.860	1.494	1,895,512
2023-11-15	1.850	1.870	1.850	1.870	1.502	626,000
2023-11-14	1.840	1.850	1.830	1.840	1.478	626,000
2023-11-13	1.810	1.840	1.810	1.830	1.470	936,900
2023-11-10	1.850	1.850	1.810	1.810	1.453	998,000
2023-11-09	1.840	1.850	1.820	1.820	1.462	1,498,000
2023-11-08	1.860	1.870	1.840	1.840	1.478	1,006,000
2023-11-07	1.890	1.900	1.860	1.880	1.510	828,000
2023-11-06	1.870	1.900	1.870	1.890	1.518	839,402
2023-11-03	1.840	1.880	1.840	1.870	1.502	1,290,000
2023-11-02	1.830	1.860	1.810	1.820	1.462	1,132,000
2023-11-01	1.830	1.840	1.810	1.820	1.462	985,891
2023-10-31	1.850	1.860	1.830	1.830	1.470	1,193,315
2023-10-30	1.840	1.870	1.840	1.850	1.486	794,000
2023-10-27	1.840	1.870	1.830	1.850	1.486	570,000
2023-10-26	1.850	1.860	1.840	1.840	1.478	390,000
2023-10-25	1.850	1.890	1.850	1.860	1.494	994,000
2023-10-24	1.860	1.870	1.830	1.870	1.502	1,596,400
2023-10-20	1.820	1.870	1.810	1.870	1.502	1,553,896
2023-10-19	1.910	1.910	1.820	1.820	1.462	2,712,000
2023-10-18	1.910	1.910	1.880	1.890	1.518	802,000
2023-10-17	1.920	1.920	1.910	1.920	1.542	594,000
2023-10-16	1.890	1.920	1.890	1.920	1.542	5,978,000
2023-10-13	1.920	1.920	1.890	1.890	1.518	2,683,100
2023-10-12	1.880	1.920	1.860	1.910	1.534	4,928,000
2023-10-11	1.900	1.900	1.860	1.860	1.494	3,912,000
2023-10-10	1.910	1.910	1.880	1.880	1.510	1,277,996
2023-10-09	1.910	1.940	1.870	1.890	1.518	2,246,000
2023-10-06	1.900	1.910	1.870	1.890	1.518	2,138,000
2023-10-05	1.900	1.900	1.870	1.880	1.510	1,044,000
2023-10-04	1.900	1.900	1.870	1.880	1.510	891,447
2023-10-03	1.940	1.940	1.880	1.900	1.526	2,547,549
2023-09-29	1.940	1.960	1.910	1.940	1.558	3,604,000
2023-09-28	1.910	1.910	1.880	1.890	1.518	1,182,000
2023-09-27	1.900	1.910	1.890	1.900	1.526	1,574,000
2023-09-26	1.940	1.940	1.890	1.920	1.542	1,982,000
2023-09-25	1.940	1.950	1.890	1.900	1.526	2,084,000
2023-09-22	1.920	1.930	1.900	1.920	1.542	818,000
2023-09-21	1.940	1.940	1.920	1.920	1.542	730,000
2023-09-20	1.930	1.940	1.910	1.920	1.542	1,426,000
2023-09-19	1.990	2.000	1.930	1.940	1.558	3,982,000
2023-09-18	2.020	2.020	1.970	1.990	1.598	2,226,000
2023-09-15	1.940	2.020	1.940	2.020	1.622	6,848,206
2023-09-14	1.920	1.950	1.900	1.930	1.550	1,574,000
2023-09-13	1.940	1.950	1.920	1.920	1.542	918,000
2023-09-12	1.950	1.960	1.920	1.950	1.566	1,334,000
2023-09-11	1.920	1.940	1.900	1.920	1.542	1,658,000
2023-09-07	1.950	1.950	1.910	1.920	1.542	706,000
2023-09-06	1.980	1.980	1.930	1.950	1.566	1,418,000
2023-09-05	1.980	1.980	1.930	1.950	1.566	1,924,000
2023-09-04	1.960	1.990	1.950	1.980	1.590	2,782,000
2023-08-31	1.910	1.950	1.910	1.950	1.566	4,281,737
2023-08-30	1.890	1.920	1.870	1.900	1.526	3,442,000
2023-08-29	1.870	1.900	1.840	1.890	1.518	3,914,000
2023-08-28	1.820	1.880	1.820	1.870	1.502	5,252,000
2023-08-25	1.850	1.860	1.840	1.840	1.478	1,028,597
2023-08-24	1.840	1.870	1.840	1.860	1.494	2,090,000
2023-08-23	1.780	1.870	1.780	1.840	1.478	2,900,806
2023-08-22	1.780	1.800	1.770	1.790	1.437	1,658,000
2023-08-21	1.820	1.840	1.760	1.780	1.429	4,016,000

← NewerPage 13 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.