China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.670	1.730	1.670	1.700	1.228	1,202,000
2022-11-21	1.700	1.700	1.660	1.680	1.214	758,686
2022-11-18	1.720	1.760	1.700	1.710	1.235	2,118,000
2022-11-17	1.740	1.760	1.660	1.720	1.243	3,326,000
2022-11-16	1.740	1.780	1.710	1.730	1.250	3,252,152
2022-11-15	1.670	1.770	1.670	1.750	1.264	2,625,290
2022-11-14	1.650	1.760	1.650	1.680	1.214	2,204,522
2022-11-11	1.660	1.690	1.640	1.650	1.192	1,587,431
2022-11-10	1.640	1.650	1.590	1.610	1.163	2,629,707
2022-11-09	1.670	1.730	1.640	1.670	1.206	2,055,470
2022-11-08	1.700	1.700	1.630	1.650	1.192	910,000
2022-11-07	1.620	1.720	1.620	1.700	1.228	2,280,000
2022-11-04	1.540	1.650	1.540	1.620	1.170	1,882,000
2022-11-03	1.600	1.620	1.530	1.550	1.120	2,693,000
2022-11-02	1.540	1.620	1.540	1.610	1.163	916,699
2022-11-01	1.500	1.560	1.500	1.550	1.120	1,224,604
2022-10-31	1.540	1.540	1.500	1.500	1.084	1,656,000
2022-10-28	1.610	1.630	1.500	1.550	1.120	3,061,000
2022-10-27	1.590	1.640	1.590	1.610	1.163	2,366,000
2022-10-26	1.520	1.580	1.520	1.550	1.120	2,228,000
2022-10-25	1.570	1.590	1.510	1.510	1.091	2,818,000
2022-10-24	1.670	1.680	1.570	1.590	1.149	5,274,754
2022-10-21	1.650	1.710	1.650	1.680	1.214	2,216,005
2022-10-20	1.700	1.710	1.660	1.660	1.199	1,998,000
2022-10-19	1.700	1.750	1.700	1.730	1.250	2,723,940
2022-10-18	1.700	1.720	1.660	1.720	1.243	1,106,088
2022-10-17	1.700	1.700	1.640	1.680	1.214	1,504,000
2022-10-14	1.630	1.730	1.630	1.700	1.228	3,512,000
2022-10-13	1.660	1.670	1.610	1.610	1.163	1,982,330
2022-10-12	1.690	1.710	1.620	1.640	1.185	6,879,331
2022-10-11	1.600	1.780	1.590	1.710	1.235	12,844,000
2022-10-10	1.700	1.700	1.590	1.590	1.149	3,624,000
2022-10-07	1.710	1.720	1.680	1.700	1.228	2,714,000
2022-10-06	1.670	1.740	1.670	1.730	1.250	2,280,000
2022-10-05	1.730	1.750	1.690	1.700	1.228	3,321,518
2022-10-03	1.630	1.720	1.630	1.710	1.235	2,340,893
2022-09-30	1.650	1.650	1.610	1.630	1.178	6,199,606
2022-09-29	1.670	1.710	1.620	1.630	1.178	2,796,000
2022-09-28	1.720	1.730	1.650	1.670	1.206	2,901,053
2022-09-27	1.730	1.780	1.700	1.740	1.257	2,119,461
2022-09-26	1.790	1.800	1.710	1.740	1.257	3,172,000
2022-09-23	1.840	1.850	1.800	1.810	1.308	1,761,765
2022-09-22	1.810	1.850	1.810	1.840	1.329	1,018,000
2022-09-21	1.920	1.920	1.820	1.820	1.315	2,826,000
2022-09-20	1.810	1.960	1.810	1.900	1.373	2,969,000
2022-09-19	1.870	1.870	1.780	1.790	1.293	5,874,000
2022-09-16	1.950	1.970	1.870	1.870	1.351	3,281,793
2022-09-15	1.910	1.970	1.890	1.930	1.394	4,120,000
2022-09-14	1.920	1.920	1.860	1.890	1.365	1,150,000
2022-09-13	1.930	1.980	1.900	1.910	1.380	7,704,996
2022-09-09	1.910	1.930	1.890	1.900	1.373	6,566,000
2022-09-08	1.930	1.990	1.870	1.910	1.380	2,780,177
2022-09-07	1.950	2.020	1.950	1.950	1.409	2,446,000
2022-09-06	1.940	2.010	1.940	1.960	1.416	926,000
2022-09-05	1.960	2.000	1.930	1.970	1.423	1,744,000
2022-09-02	2.040	2.080	1.980	2.000	1.445	3,678,000
2022-09-01	2.030	2.080	2.020	2.030	1.466	2,662,000
2022-08-31	2.050	2.090	2.050	2.050	1.481	2,210,000
2022-08-30	2.130	2.130	2.060	2.060	1.488	1,726,000
2022-08-29	2.080	2.160	2.080	2.120	1.531	2,672,000

← NewerPage 17 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.