China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.060	2.080	2.020	2.040	1.474	2,090,000
2023-05-22	2.040	2.060	2.010	2.040	1.474	5,242,000
2023-05-19	2.100	2.100	2.020	2.040	1.474	3,760,000
2023-05-18	2.090	2.120	2.080	2.100	1.517	3,579,070
2023-05-17	2.120	2.130	2.050	2.070	1.495	4,244,000
2023-05-16	2.120	2.150	2.110	2.120	1.531	2,038,000
2023-05-15	2.120	2.140	2.100	2.120	1.531	1,076,000
2023-05-12	2.180	2.180	2.100	2.110	1.524	4,462,000
2023-05-11	2.240	2.240	2.160	2.180	1.575	4,646,000
2023-05-10	2.220	2.230	2.180	2.210	1.597	5,982,360
2023-05-09	2.230	2.290	2.210	2.230	1.611	5,186,000
2023-05-08	2.220	2.260	2.180	2.220	1.604	19,213,240
2023-05-05	2.190	2.210	2.170	2.200	1.589	2,528,000
2023-05-04	2.070	2.210	2.070	2.190	1.582	11,862,400
2023-05-03	2.090	2.100	2.060	2.080	1.503	5,018,000
2023-05-02	2.090	2.110	2.060	2.100	1.517	7,749,110
2023-04-28	2.050	2.100	2.050	2.070	1.495	4,037,782
2023-04-27	2.080	2.080	2.040	2.070	1.495	1,728,000
2023-04-26	2.040	2.090	2.030	2.080	1.503	2,107,223
2023-04-25	2.060	2.060	1.990	2.040	1.474	8,814,000
2023-04-24	2.070	2.070	2.020	2.060	1.488	1,912,000
2023-04-21	2.090	2.130	2.060	2.060	1.488	13,253,730
2023-04-20	2.080	2.090	2.050	2.080	1.503	6,570,196
2023-04-19	2.090	2.090	2.060	2.080	1.503	1,457,871
2023-04-18	2.040	2.080	2.040	2.080	1.503	4,848,804
2023-04-17	2.050	2.070	2.040	2.050	1.481	5,390,000
2023-04-14	2.000	2.070	1.990	2.060	1.488	2,954,000
2023-04-13	2.000	2.030	1.990	2.000	1.445	3,024,669
2023-04-12	2.000	2.020	1.990	2.000	1.445	1,466,829
2023-04-11	1.980	2.010	1.970	2.000	1.445	1,830,000
2023-04-06	1.970	2.030	1.960	1.980	1.430	2,043,798
2023-04-04	1.980	2.010	1.970	1.990	1.438	1,527,836
2023-04-03	2.030	2.030	1.970	1.980	1.430	3,666,928
2023-03-31	2.040	2.050	1.990	2.030	1.466	6,505,117
2023-03-30	2.020	2.080	2.010	2.040	1.474	6,230,000
2023-03-29	1.950	2.080	1.910	2.020	1.459	12,704,000
2023-03-28	1.880	1.880	1.840	1.850	1.336	2,546,000
2023-03-27	1.900	1.900	1.860	1.890	1.365	2,314,000
2023-03-24	1.910	1.940	1.900	1.910	1.380	1,182,000
2023-03-23	1.900	1.940	1.900	1.920	1.387	3,684,000
2023-03-22	1.900	1.940	1.900	1.930	1.394	1,264,000
2023-03-21	1.880	1.910	1.880	1.900	1.373	1,884,000
2023-03-20	1.940	1.940	1.890	1.910	1.380	926,000
2023-03-17	1.870	1.970	1.860	1.940	1.401	2,967,546
2023-03-16	1.950	1.950	1.860	1.870	1.351	6,773,000
2023-03-15	1.980	1.990	1.950	1.960	1.416	2,392,006
2023-03-14	1.990	2.010	1.940	1.950	1.409	3,696,000
2023-03-13	1.970	2.000	1.950	1.990	1.438	4,780,860
2023-03-10	1.980	2.000	1.910	1.950	1.409	5,602,000
2023-03-09	2.000	2.040	1.970	1.980	1.430	4,914,000
2023-03-08	2.000	2.020	1.970	2.020	1.459	2,262,000
2023-03-07	1.950	2.030	1.950	2.020	1.459	10,955,102
2023-03-06	1.890	1.960	1.860	1.930	1.394	5,200,000
2023-03-03	1.860	1.900	1.860	1.870	1.351	2,460,000
2023-03-02	1.820	1.860	1.810	1.850	1.336	1,844,582
2023-03-01	1.770	1.830	1.770	1.820	1.315	7,710,000
2023-02-28	1.820	1.830	1.770	1.770	1.279	6,260,000
2023-02-27	1.850	1.850	1.810	1.830	1.322	1,084,667
2023-02-24	1.870	1.880	1.840	1.850	1.336	2,425,211
2023-02-23	1.890	1.910	1.860	1.870	1.351	3,956,921

← NewerPage 15 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.