China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.600	2.610	2.540	2.560	1.849	3,705,857
2022-05-31	2.630	2.760	2.620	2.760	1.863	15,669,045
2022-05-30	2.630	2.660	2.580	2.610	1.761	8,891,700
2022-05-27	2.680	2.690	2.580	2.600	1.755	6,256,000
2022-05-26	2.690	2.730	2.620	2.650	1.788	2,848,159
2022-05-25	2.610	2.680	2.570	2.670	1.802	3,984,000
2022-05-24	2.660	2.670	2.570	2.600	1.755	8,124,000
2022-05-23	2.700	2.700	2.610	2.640	1.782	3,615,300
2022-05-20	2.700	2.720	2.650	2.670	1.802	7,277,015
2022-05-19	2.700	2.730	2.660	2.690	1.815	4,616,000
2022-05-18	2.770	2.770	2.710	2.750	1.856	1,746,000
2022-05-17	2.750	2.780	2.690	2.760	1.863	2,122,425
2022-05-16	2.650	2.750	2.640	2.740	1.849	4,096,000
2022-05-13	2.580	2.640	2.580	2.620	1.768	4,332,000
2022-05-12	2.620	2.690	2.530	2.580	1.741	4,249,673
2022-05-11	2.600	2.750	2.600	2.670	1.802	2,326,464
2022-05-10	2.700	2.700	2.570	2.650	1.788	5,380,748
2022-05-06	2.740	2.790	2.720	2.740	1.849	2,497,671
2022-05-05	2.900	2.900	2.810	2.820	1.903	3,231,809
2022-05-04	2.720	2.940	2.720	2.830	1.910	14,615,800
2022-05-03	2.750	2.780	2.680	2.740	1.849	1,424,442
2022-04-29	2.730	2.740	2.670	2.730	1.842	1,956,954
2022-04-28	2.620	2.760	2.610	2.740	1.849	5,241,647
2022-04-27	2.550	2.650	2.470	2.630	1.775	3,844,000
2022-04-26	2.600	2.630	2.510	2.520	1.701	3,762,000
2022-04-25	2.630	2.650	2.520	2.520	1.701	6,615,500
2022-04-22	2.750	2.750	2.550	2.680	1.809	4,053,905
2022-04-21	2.720	2.780	2.700	2.760	1.863	3,768,000
2022-04-20	2.850	2.850	2.710	2.720	1.836	6,562,000
2022-04-19	2.900	2.900	2.770	2.840	1.917	6,323,800
2022-04-14	2.930	2.980	2.880	2.920	1.971	4,589,800
2022-04-13	2.890	2.940	2.840	2.940	1.984	7,326,000
2022-04-12	3.040	3.050	2.810	2.870	1.937	12,514,949
2022-04-11	3.010	3.180	2.920	2.990	2.018	18,856,000
2022-04-08	2.850	2.980	2.830	2.970	2.004	7,870,000
2022-04-07	2.950	2.950	2.810	2.830	1.910	3,521,450
2022-04-06	2.870	2.980	2.770	2.940	1.984	12,637,758
2022-04-04	2.820	2.920	2.820	2.900	1.957	5,320,024
2022-04-01	2.660	2.960	2.650	2.810	1.896	13,767,822
2022-03-31	2.800	2.830	2.650	2.690	1.815	17,272,000
2022-03-30	2.840	2.920	2.780	2.840	1.917	6,934,000
2022-03-29	2.950	2.990	2.820	2.940	1.984	7,586,000
2022-03-28	2.870	3.040	2.800	2.940	1.984	18,835,758
2022-03-25	2.910	3.000	2.830	2.880	1.944	17,491,000
2022-03-24	2.670	2.900	2.670	2.900	1.957	13,389,481
2022-03-23	2.800	2.880	2.730	2.760	1.863	5,644,000
2022-03-22	2.700	2.890	2.660	2.780	1.876	9,744,000
2022-03-21	2.640	2.760	2.580	2.700	1.822	14,396,800
2022-03-18	2.370	2.640	2.370	2.640	1.782	11,193,828
2022-03-17	2.480	2.480	2.320	2.370	1.600	10,741,968
2022-03-16	2.250	2.400	2.140	2.360	1.593	12,797,707
2022-03-15	2.420	2.420	2.080	2.110	1.424	16,577,320
2022-03-14	2.500	2.510	2.350	2.370	1.600	10,960,000
2022-03-11	2.650	2.650	2.350	2.460	1.660	10,646,214
2022-03-10	2.520	2.550	2.480	2.540	1.714	6,286,000
2022-03-09	2.690	2.720	2.440	2.570	1.734	13,386,000
2022-03-08	2.950	2.980	2.620	2.680	1.809	15,916,000
2022-03-07	2.720	2.980	2.670	2.910	1.964	55,490,000
2022-03-04	2.410	2.700	2.410	2.650	1.788	30,997,000
2022-03-03	2.260	2.460	2.260	2.440	1.647	7,155,000

← NewerPage 19 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.