China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.680	2.770	2.680	2.760	2.606	7,947,800
2026-01-27	2.670	2.700	2.650	2.670	2.521	3,860,000
2026-01-26	2.640	2.680	2.640	2.670	2.521	4,220,000
2026-01-23	2.610	2.650	2.610	2.630	2.483	1,468,549
2026-01-22	2.640	2.650	2.610	2.620	2.474	1,242,426
2026-01-21	2.600	2.630	2.580	2.630	2.483	3,506,000
2026-01-20	2.600	2.620	2.580	2.610	2.464	3,723,460
2026-01-19	2.570	2.600	2.560	2.600	2.455	3,373,690
2026-01-16	2.580	2.620	2.560	2.580	2.436	2,208,000
2026-01-15	2.520	2.620	2.520	2.580	2.436	4,886,005
2026-01-14	2.500	2.520	2.470	2.520	2.379	4,060,000
2026-01-13	2.430	2.520	2.430	2.470	2.332	2,034,368
2026-01-12	2.490	2.500	2.440	2.460	2.323	1,558,000
2026-01-09	2.450	2.500	2.450	2.500	2.360	2,036,000
2026-01-08	2.460	2.520	2.440	2.440	2.304	1,688,000
2026-01-07	2.470	2.540	2.460	2.510	2.370	4,644,000
2026-01-06	2.430	2.540	2.410	2.500	2.360	3,374,000
2026-01-05	2.440	2.450	2.400	2.430	2.294	2,646,000
2026-01-02	2.410	2.460	2.390	2.440	2.304	1,937,091
2025-12-31	2.400	2.440	2.380	2.420	2.285	1,862,573
2025-12-30	2.400	2.450	2.380	2.440	2.304	2,194,000
2025-12-29	2.420	2.490	2.400	2.400	2.266	5,044,438
2025-12-24	2.380	2.440	2.370	2.420	2.285	1,388,041
2025-12-23	2.400	2.420	2.350	2.420	2.285	2,180,000
2025-12-22	2.400	2.430	2.350	2.380	2.247	1,678,000
2025-12-19	2.390	2.410	2.370	2.380	2.247	3,185,195
2025-12-18	2.380	2.400	2.360	2.390	2.257	1,812,689
2025-12-17	2.360	2.410	2.340	2.380	2.247	3,322,000
2025-12-16	2.420	2.420	2.320	2.350	2.219	4,864,000
2025-12-15	2.440	2.450	2.410	2.440	2.304	754,000
2025-12-12	2.450	2.460	2.410	2.440	2.304	2,876,000
2025-12-11	2.440	2.470	2.420	2.430	2.294	1,296,730
2025-12-10	2.450	2.470	2.440	2.450	2.313	1,379,000
2025-12-09	2.510	2.510	2.430	2.450	2.313	2,806,000
2025-12-08	2.530	2.540	2.490	2.510	2.370	1,338,000
2025-12-05	2.560	2.560	2.510	2.530	2.389	2,348,607
2025-12-04	2.600	2.600	2.550	2.570	2.427	1,668,245
2025-12-03	2.600	2.640	2.570	2.590	2.445	3,410,000
2025-12-02	2.570	2.620	2.550	2.600	2.455	4,916,000
2025-12-01	2.420	2.580	2.420	2.580	2.436	6,652,000
2025-11-28	2.450	2.450	2.420	2.430	2.294	1,052,000
2025-11-27	2.430	2.450	2.410	2.430	2.294	3,096,552
2025-11-26	2.500	2.500	2.410	2.410	2.276	3,071,225
2025-11-25	2.440	2.490	2.380	2.450	2.313	5,521,303
2025-11-24	2.450	2.450	2.370	2.380	2.247	5,168,000
2025-11-21	2.520	2.520	2.390	2.400	2.266	4,516,073
2025-11-20	2.520	2.560	2.500	2.530	2.389	3,032,500
2025-11-19	2.520	2.560	2.510	2.560	2.417	3,278,854
2025-11-18	2.610	2.610	2.510	2.540	2.398	3,802,000
2025-11-17	2.600	2.680	2.580	2.600	2.455	4,834,000
2025-11-14	2.650	2.690	2.600	2.600	2.455	4,206,000
2025-11-13	2.650	2.700	2.630	2.690	2.540	12,101,460
2025-11-12	2.640	2.680	2.620	2.640	2.493	8,208,856
2025-11-11	2.630	2.670	2.590	2.640	2.493	10,464,000
2025-11-10	2.480	2.670	2.480	2.640	2.493	21,936,000
2025-11-07	2.410	2.500	2.410	2.480	2.342	16,884,000
2025-11-06	2.360	2.440	2.360	2.430	2.294	4,692,000
2025-11-05	2.330	2.380	2.290	2.360	2.228	2,658,000
2025-11-04	2.370	2.390	2.350	2.360	2.228	2,328,000
2025-11-03	2.390	2.390	2.350	2.370	2.238	2,162,000

← NewerPage 4 of 5 · 247 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.