China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.080	2.150	2.080	2.130	1.539	1,784,000
2022-08-25	2.050	2.120	2.050	2.100	1.517	1,510,000
2022-08-24	2.110	2.120	2.040	2.050	1.481	1,698,000
2022-08-23	2.150	2.150	2.080	2.100	1.517	2,568,420
2022-08-22	2.130	2.130	2.090	2.130	1.539	2,156,548
2022-08-19	2.160	2.160	2.130	2.140	1.546	1,126,000
2022-08-18	2.120	2.170	2.100	2.150	1.553	3,350,000
2022-08-17	2.150	2.150	2.110	2.140	1.546	1,951,560
2022-08-16	2.190	2.200	2.130	2.150	1.553	898,000
2022-08-15	2.190	2.230	2.140	2.180	1.575	1,326,000
2022-08-12	2.160	2.250	2.150	2.180	1.575	2,888,000
2022-08-11	2.150	2.180	2.150	2.150	1.553	638,000
2022-08-10	2.160	2.200	2.120	2.140	1.546	2,096,000
2022-08-09	2.080	2.200	2.080	2.160	1.560	2,236,000
2022-08-08	2.110	2.130	2.060	2.100	1.517	1,232,000
2022-08-05	2.080	2.160	2.050	2.130	1.539	1,976,000
2022-08-04	1.970	2.120	1.970	2.070	1.495	4,971,636
2022-08-03	1.930	2.000	1.930	1.960	1.416	4,332,886
2022-08-02	2.010	2.010	1.910	1.920	1.387	7,937,170
2022-08-01	2.090	2.110	2.030	2.060	1.488	2,710,000
2022-07-29	2.110	2.150	2.090	2.120	1.531	2,390,361
2022-07-28	2.130	2.130	2.050	2.080	1.503	2,336,000
2022-07-27	2.140	2.140	2.080	2.100	1.517	1,056,000
2022-07-26	2.060	2.130	2.060	2.120	1.531	2,882,140
2022-07-25	2.100	2.100	2.060	2.080	1.503	420,000
2022-07-22	2.130	2.150	2.060	2.090	1.510	1,946,200
2022-07-21	2.090	2.140	2.090	2.130	1.539	1,688,000
2022-07-20	2.120	2.140	2.100	2.110	1.524	1,424,410
2022-07-19	2.100	2.130	2.070	2.080	1.503	2,042,556
2022-07-18	2.030	2.130	2.030	2.090	1.510	4,180,000
2022-07-15	2.090	2.120	2.000	2.020	1.459	5,136,000
2022-07-14	2.210	2.210	2.100	2.100	1.517	3,046,000
2022-07-13	2.110	2.210	2.110	2.180	1.575	3,704,000
2022-07-12	2.130	2.180	2.110	2.120	1.531	2,494,000
2022-07-11	2.210	2.210	2.120	2.160	1.560	1,934,000
2022-07-08	2.230	2.260	2.180	2.200	1.589	2,314,070
2022-07-07	2.140	2.350	2.090	2.230	1.611	14,468,320
2022-07-06	2.160	2.230	2.130	2.170	1.568	2,292,010
2022-07-05	2.260	2.260	2.150	2.180	1.575	11,184,000
2022-07-04	2.260	2.260	2.230	2.250	1.625	986,000
2022-06-30	2.230	2.260	2.230	2.260	1.633	1,927,438
2022-06-29	2.290	2.310	2.210	2.220	1.604	4,907,842
2022-06-28	2.270	2.310	2.250	2.290	1.654	4,294,000
2022-06-27	2.280	2.320	2.250	2.270	1.640	5,040,000
2022-06-24	2.300	2.300	2.250	2.250	1.625	6,446,446
2022-06-23	2.390	2.410	2.300	2.330	1.683	4,370,000
2022-06-22	2.370	2.490	2.360	2.410	1.741	5,354,000
2022-06-21	2.320	2.370	2.290	2.360	1.705	2,420,000
2022-06-20	2.360	2.360	2.280	2.290	1.654	2,244,023
2022-06-17	2.280	2.360	2.240	2.360	1.705	3,047,805
2022-06-16	2.360	2.390	2.250	2.290	1.654	13,808,000
2022-06-15	2.380	2.420	2.330	2.380	1.719	5,888,029
2022-06-14	2.380	2.380	2.300	2.350	1.698	5,188,004
2022-06-13	2.480	2.490	2.330	2.380	1.719	4,752,000
2022-06-10	2.510	2.510	2.490	2.490	1.799	1,380,000
2022-06-09	2.560	2.610	2.490	2.520	1.820	9,924,815
2022-06-08	2.550	2.580	2.530	2.570	1.857	3,418,000
2022-06-07	2.630	2.630	2.510	2.530	1.828	8,990,000
2022-06-06	2.600	2.680	2.590	2.660	1.922	3,577,235
2022-06-02	2.560	2.610	2.540	2.600	1.878	2,538,385

← NewerPage 18 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.