China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.910	1.910	1.870	1.890	1.365	2,738,004
2023-02-21	1.920	1.940	1.910	1.910	1.380	1,096,000
2023-02-20	1.950	1.950	1.910	1.920	1.387	664,000
2023-02-17	1.950	1.950	1.910	1.920	1.387	1,119,140
2023-02-16	1.920	1.960	1.910	1.930	1.394	2,813,839
2023-02-15	1.980	1.990	1.920	1.950	1.409	4,406,339
2023-02-14	2.070	2.070	1.980	1.980	1.430	5,434,075
2023-02-13	1.990	2.080	1.960	2.070	1.495	4,162,000
2023-02-10	2.040	2.040	1.990	2.000	1.445	2,512,443
2023-02-09	2.010	2.050	2.010	2.020	1.459	1,434,000
2023-02-08	2.010	2.070	2.010	2.030	1.466	918,667
2023-02-07	2.010	2.080	2.010	2.040	1.474	2,262,000
2023-02-06	2.090	2.090	2.000	2.000	1.445	3,316,000
2023-02-03	2.130	2.130	2.060	2.090	1.510	3,327,638
2023-02-02	2.140	2.150	2.110	2.120	1.531	3,818,000
2023-02-01	2.150	2.190	2.110	2.160	1.560	5,259,967
2023-01-31	2.030	2.170	2.020	2.150	1.553	8,054,487
2023-01-30	2.120	2.120	2.020	2.020	1.459	3,983,117
2023-01-27	2.080	2.150	2.050	2.120	1.531	4,445,329
2023-01-26	2.060	2.100	2.050	2.090	1.510	2,721,651
2023-01-20	2.050	2.070	2.020	2.050	1.481	3,400,004
2023-01-19	2.050	2.060	2.020	2.030	1.466	1,996,000
2023-01-18	1.950	2.080	1.950	2.080	1.503	7,824,653
2023-01-17	1.930	1.950	1.920	1.950	1.409	4,602,004
2023-01-16	1.920	1.950	1.910	1.920	1.387	2,727,996
2023-01-13	1.920	1.930	1.890	1.920	1.387	2,227,429
2023-01-12	1.920	1.970	1.890	1.900	1.373	6,340,000
2023-01-11	1.880	1.920	1.880	1.910	1.380	3,119,646
2023-01-10	1.900	1.900	1.880	1.880	1.358	786,004
2023-01-09	1.890	1.920	1.880	1.900	1.373	1,767,301
2023-01-06	1.890	1.930	1.870	1.890	1.365	1,146,880
2023-01-05	1.900	1.920	1.880	1.880	1.358	1,234,000
2023-01-04	1.900	1.920	1.880	1.890	1.365	1,434,345
2023-01-03	1.850	1.910	1.820	1.900	1.373	965,968
2022-12-30	1.850	1.880	1.840	1.850	1.336	1,003,022
2022-12-29	1.890	1.890	1.840	1.860	1.344	619,136
2022-12-28	1.830	1.930	1.830	1.900	1.373	3,732,948
2022-12-23	1.820	1.830	1.800	1.810	1.308	164,129
2022-12-22	1.810	1.830	1.790	1.830	1.322	615,365
2022-12-21	1.840	1.870	1.810	1.810	1.308	760,403
2022-12-20	1.780	1.820	1.770	1.790	1.293	1,772,115
2022-12-19	1.850	1.870	1.780	1.780	1.286	1,454,000
2022-12-16	1.850	1.870	1.810	1.810	1.308	4,841,648
2022-12-15	1.860	1.870	1.810	1.830	1.322	988,000
2022-12-14	1.830	1.860	1.830	1.830	1.322	1,126,970
2022-12-13	1.870	1.890	1.840	1.840	1.329	1,752,659
2022-12-12	1.900	1.920	1.860	1.860	1.344	1,540,000
2022-12-09	1.910	1.910	1.850	1.900	1.373	1,016,000
2022-12-08	1.880	1.900	1.850	1.890	1.365	1,691,129
2022-12-07	1.870	1.960	1.820	1.840	1.329	3,623,234
2022-12-06	1.900	1.910	1.880	1.890	1.365	1,650,000
2022-12-05	1.890	1.940	1.820	1.940	1.401	2,072,200
2022-12-02	1.870	1.870	1.800	1.860	1.344	1,832,200
2022-12-01	1.850	1.880	1.830	1.830	1.322	2,977,165
2022-11-30	1.800	1.840	1.770	1.800	1.300	2,838,771
2022-11-29	1.800	1.810	1.780	1.800	1.300	1,012,806
2022-11-28	1.790	1.800	1.740	1.790	1.293	1,626,000
2022-11-25	1.740	1.850	1.730	1.830	1.322	3,802,000
2022-11-24	1.710	1.750	1.710	1.730	1.250	506,000
2022-11-23	1.700	1.730	1.700	1.710	1.235	1,411,056

← NewerPage 16 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.