China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.340	2.340	2.250	2.260	1.525	2,306,000
2022-03-01	2.380	2.380	2.320	2.340	1.579	1,343,297
2022-02-28	2.370	2.380	2.320	2.330	1.573	2,444,000
2022-02-25	2.440	2.440	2.360	2.390	1.613	2,564,000
2022-02-24	2.420	2.420	2.320	2.410	1.627	5,488,000
2022-02-23	2.420	2.420	2.370	2.420	1.633	2,199,438
2022-02-22	2.380	2.390	2.330	2.370	1.600	2,485,729
2022-02-21	2.420	2.440	2.390	2.400	1.620	990,000
2022-02-18	2.420	2.440	2.390	2.420	1.633	1,930,000
2022-02-17	2.400	2.510	2.400	2.430	1.640	5,209,226
2022-02-16	2.410	2.490	2.380	2.440	1.647	5,944,177
2022-02-15	2.410	2.450	2.350	2.350	1.586	3,586,164
2022-02-14	2.330	2.450	2.300	2.440	1.647	11,488,749
2022-02-11	2.280	2.410	2.280	2.400	1.620	10,962,000
2022-02-10	2.400	2.400	2.280	2.290	1.546	13,518,049
2022-02-09	2.370	2.410	2.350	2.390	1.613	2,387,285
2022-02-08	2.310	2.390	2.250	2.360	1.593	6,479,680
2022-02-07	2.210	2.340	2.210	2.270	1.532	9,153,318
2022-02-04	2.120	2.280	2.120	2.250	1.519	13,788,553
2022-01-31	2.200	2.210	2.100	2.120	1.431	5,450,000
2022-01-28	2.200	2.290	2.170	2.210	1.492	1,899,827
2022-01-27	2.270	2.270	2.190	2.220	1.498	3,552,000
2022-01-26	2.240	2.310	2.240	2.270	1.532	1,114,000
2022-01-25	2.350	2.350	2.220	2.240	1.512	3,189,019
2022-01-24	2.390	2.420	2.320	2.360	1.593	2,396,000
2022-01-21	2.410	2.440	2.390	2.430	1.640	1,828,000
2022-01-20	2.480	2.520	2.400	2.410	1.627	4,569,472
2022-01-19	2.470	2.490	2.440	2.460	1.660	2,826,000
2022-01-18	2.380	2.470	2.380	2.440	1.647	2,804,000
2022-01-17	2.410	2.410	2.360	2.370	1.600	1,066,000
2022-01-14	2.400	2.440	2.370	2.380	1.606	2,080,695
2022-01-13	2.400	2.530	2.400	2.450	1.653	6,427,654
2022-01-12	2.420	2.560	2.420	2.440	1.647	11,096,346
2022-01-11	2.270	2.440	2.270	2.380	1.606	7,150,000
2022-01-10	2.280	2.320	2.240	2.320	1.566	4,050,000
2022-01-07	2.260	2.290	2.230	2.280	1.539	5,712,540
2022-01-06	2.220	2.250	2.150	2.230	1.505	4,008,000
2022-01-05	2.230	2.270	2.210	2.250	1.519	4,350,889
2022-01-04	2.290	2.320	2.200	2.240	1.512	5,146,552
2022-01-03	2.130	2.280	2.130	2.270	1.532	5,944,000
2021-12-31	2.150	2.180	2.130	2.170	1.465	2,857,000
2021-12-30	2.070	2.170	2.060	2.130	1.438	4,088,159
2021-12-29	2.060	2.100	2.060	2.090	1.411	2,000,000
2021-12-28	2.100	2.100	2.040	2.100	1.417	990,000
2021-12-24	2.080	2.110	2.020	2.100	1.417	1,648,618
2021-12-23	2.020	2.110	1.990	2.090	1.411	3,880,988
2021-12-22	2.070	2.070	1.980	2.010	1.357	2,758,000
2021-12-21	1.980	2.080	1.980	2.050	1.384	5,329,433
2021-12-20	2.070	2.070	1.960	1.970	1.330	6,928,000
2021-12-17	2.150	2.160	2.050	2.050	1.384	4,472,881
2021-12-16	2.110	2.180	2.100	2.150	1.451	13,006,000
2021-12-15	2.150	2.150	2.080	2.100	1.417	3,240,000
2021-12-14	2.160	2.170	2.080	2.100	1.417	8,226,000
2021-12-13	2.260	2.270	2.170	2.180	1.471	3,036,000
2021-12-10	2.270	2.310	2.230	2.260	1.525	4,511,356
2021-12-09	2.240	2.290	2.230	2.270	1.532	3,438,274
2021-12-08	2.190	2.280	2.130	2.220	1.498	19,998,000
2021-12-07	2.220	2.230	2.120	2.200	1.485	12,429,760
2021-12-06	2.260	2.310	2.200	2.210	1.492	3,712,000
2021-12-03	2.280	2.320	2.260	2.300	1.552	3,520,014

← NewerPage 20 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.