China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.820	1.840	1.810	1.820	1.462	1,158,000
2023-08-17	1.820	1.830	1.770	1.820	1.462	2,792,430
2023-08-16	1.830	1.850	1.810	1.810	1.453	2,618,000
2023-08-15	1.840	1.870	1.840	1.850	1.486	1,460,000
2023-08-14	1.910	1.910	1.840	1.860	1.494	3,276,000
2023-08-11	1.910	1.920	1.890	1.910	1.534	3,514,000
2023-08-10	1.860	1.910	1.850	1.910	1.534	4,332,000
2023-08-09	1.870	1.870	1.840	1.840	1.478	1,058,748
2023-08-08	1.850	1.860	1.840	1.860	1.494	1,543,287
2023-08-07	1.880	1.880	1.830	1.850	1.486	1,802,000
2023-08-04	1.880	1.890	1.850	1.870	1.502	1,776,000
2023-08-03	1.880	1.890	1.840	1.850	1.486	6,598,000
2023-08-02	1.940	1.940	1.880	1.880	1.510	6,123,364
2023-08-01	1.950	1.970	1.910	1.930	1.550	2,968,000
2023-07-31	1.950	1.990	1.920	1.940	1.558	6,038,000
2023-07-28	1.880	1.950	1.870	1.920	1.542	4,084,000
2023-07-27	1.900	1.910	1.860	1.890	1.518	3,530,955
2023-07-26	1.890	1.920	1.840	1.860	1.494	6,964,000
2023-07-25	1.840	1.870	1.820	1.840	1.478	2,296,619
2023-07-24	1.850	1.850	1.820	1.830	1.470	2,402,000
2023-07-21	1.850	1.850	1.830	1.840	1.478	1,686,000
2023-07-20	1.790	1.870	1.780	1.850	1.486	6,926,000
2023-07-19	1.770	1.790	1.750	1.780	1.429	628,000
2023-07-18	1.760	1.770	1.750	1.770	1.421	1,280,000
2023-07-14	1.790	1.800	1.770	1.790	1.437	1,038,000
2023-07-13	1.770	1.800	1.750	1.790	1.437	4,996,000
2023-07-12	1.740	1.760	1.730	1.740	1.397	466,000
2023-07-11	1.740	1.750	1.710	1.750	1.405	762,000
2023-07-10	1.730	1.760	1.710	1.740	1.397	1,042,000
2023-07-07	1.760	1.770	1.710	1.710	1.373	1,492,000
2023-07-06	1.800	1.800	1.730	1.760	1.413	1,900,000
2023-07-05	1.790	1.800	1.770	1.770	1.421	1,114,000
2023-07-04	1.780	1.800	1.770	1.800	1.445	842,000
2023-07-03	1.780	1.790	1.760	1.780	1.429	834,000
2023-06-30	1.740	1.770	1.740	1.760	1.413	1,562,333
2023-06-29	1.740	1.750	1.720	1.750	1.405	874,000
2023-06-28	1.750	1.750	1.720	1.740	1.397	640,781
2023-06-27	1.730	1.760	1.720	1.740	1.397	2,469,328
2023-06-26	1.710	1.740	1.700	1.710	1.373	1,790,000
2023-06-23	1.740	1.740	1.690	1.710	1.373	4,191,024
2023-06-21	1.760	1.760	1.730	1.740	1.397	892,000
2023-06-20	1.800	1.800	1.760	1.760	1.413	1,830,000
2023-06-19	1.810	1.820	1.800	1.800	1.445	1,298,000
2023-06-16	1.810	1.840	1.790	1.810	1.453	1,818,000
2023-06-15	1.800	1.800	1.760	1.800	1.445	1,528,000
2023-06-14	1.790	1.790	1.770	1.790	1.437	716,000
2023-06-13	1.780	1.780	1.750	1.770	1.421	3,426,000
2023-06-12	1.800	1.810	1.770	1.780	1.429	975,429
2023-06-09	1.800	1.810	1.780	1.780	1.429	1,248,000
2023-06-08	1.790	1.790	1.750	1.770	1.421	756,000
2023-06-07	1.800	1.800	1.760	1.770	1.421	1,878,000
2023-06-06	1.820	1.820	1.750	1.750	1.405	1,826,000
2023-06-05	1.790	1.820	1.770	1.770	1.421	1,196,000
2023-06-02	1.770	1.810	1.720	1.790	1.437	3,714,655
2023-06-01	1.720	1.770	1.710	1.740	1.397	4,553,209
2023-05-31	1.780	1.780	1.710	1.720	1.381	4,879,133
2023-05-30	1.770	1.790	1.750	1.780	1.429	6,850,000
2023-05-29	2.010	2.050	1.970	1.980	1.430	4,362,000
2023-05-25	2.020	2.020	1.980	1.990	1.438	3,598,000
2023-05-24	2.050	2.050	2.010	2.020	1.459	3,264,000

← NewerPage 14 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.