China BlueChemical Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.370	2.370	2.280	2.300	1.552	2,214,000
2021-12-01	2.330	2.400	2.320	2.350	1.586	3,789,022
2021-11-30	2.300	2.450	2.300	2.380	1.606	9,900,676
2021-11-29	2.250	2.340	2.250	2.320	1.566	2,010,285
2021-11-26	2.280	2.330	2.260	2.290	1.546	1,567,000
2021-11-25	2.370	2.380	2.270	2.300	1.552	6,980,000
2021-11-24	2.350	2.420	2.350	2.400	1.620	1,352,000
2021-11-23	2.360	2.430	2.360	2.360	1.593	1,100,000
2021-11-22	2.360	2.430	2.360	2.380	1.606	2,034,486
2021-11-19	2.400	2.430	2.350	2.380	1.606	1,922,000
2021-11-18	2.390	2.440	2.370	2.400	1.620	2,802,000
2021-11-17	2.380	2.450	2.380	2.420	1.633	1,554,000
2021-11-16	2.370	2.420	2.360	2.380	1.606	1,384,000
2021-11-15	2.440	2.450	2.360	2.370	1.600	5,464,000
2021-11-12	2.480	2.520	2.430	2.450	1.653	3,244,122
2021-11-11	2.350	2.470	2.350	2.450	1.653	2,060,000
2021-11-10	2.460	2.470	2.330	2.390	1.613	6,240,261
2021-11-09	2.360	2.480	2.350	2.450	1.653	6,337,138
2021-11-08	2.350	2.410	2.330	2.360	1.593	6,344,000
2021-11-05	2.440	2.450	2.310	2.320	1.566	7,812,952
2021-11-04	2.470	2.540	2.390	2.420	1.633	5,922,000
2021-11-03	2.530	2.530	2.440	2.470	1.667	6,060,000
2021-11-02	2.630	2.640	2.460	2.460	1.660	8,708,818
2021-11-01	2.660	2.690	2.540	2.580	1.741	9,624,406
2021-10-29	2.550	2.680	2.550	2.600	1.755	13,368,000
2021-10-28	2.880	2.880	2.530	2.540	1.714	28,382,000
2021-10-27	2.940	2.990	2.870	2.890	1.950	6,656,323
2021-10-26	2.990	3.000	2.890	2.970	2.004	4,482,000
2021-10-25	2.810	2.990	2.770	2.960	1.998	5,967,270

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.