China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.200	2.240	2.200	2.230	1.969	2,338,000
2025-02-06	2.210	2.260	2.190	2.200	1.943	2,944,000
2025-02-05	2.180	2.220	2.160	2.210	1.951	6,412,903
2025-02-04	2.160	2.170	2.140	2.170	1.916	2,321,711
2025-02-03	2.170	2.170	2.120	2.160	1.907	2,837,019
2025-01-28	2.200	2.220	2.150	2.180	1.925	1,464,076
2025-01-27	2.180	2.210	2.180	2.190	1.934	2,592,320
2025-01-24	2.160	2.180	2.130	2.160	1.907	4,364,533
2025-01-23	2.140	2.160	2.120	2.140	1.890	2,265,524
2025-01-22	2.140	2.140	2.110	2.120	1.872	2,014,000
2025-01-21	2.170	2.170	2.140	2.160	1.907	1,574,000
2025-01-20	2.180	2.190	2.140	2.160	1.907	1,278,000
2025-01-17	2.160	2.180	2.130	2.180	1.925	1,058,547
2025-01-16	2.140	2.180	2.100	2.180	1.925	3,415,425
2025-01-15	2.100	2.140	2.100	2.120	1.872	2,328,000
2025-01-14	2.120	2.140	2.090	2.130	1.881	3,085,642
2025-01-13	2.140	2.140	2.100	2.120	1.872	1,862,000
2025-01-10	2.160	2.180	2.120	2.140	1.890	1,874,000
2025-01-09	2.180	2.190	2.150	2.160	1.907	3,103,888
2025-01-08	2.190	2.230	2.170	2.190	1.934	1,934,000
2025-01-07	2.240	2.250	2.190	2.220	1.960	3,374,983
2025-01-06	2.150	2.260	2.150	2.240	1.978	8,122,000
2025-01-03	2.200	2.220	2.150	2.160	1.907	4,212,000
2025-01-02	2.170	2.240	2.170	2.190	1.934	12,360,000
2024-12-31	2.120	2.150	2.120	2.150	1.898	2,674,000
2024-12-30	2.090	2.130	2.070	2.110	1.863	4,344,000
2024-12-27	2.020	2.080	2.020	2.080	1.837	3,130,000
2024-12-24	2.020	2.030	2.020	2.020	1.784	682,878
2024-12-23	2.000	2.030	1.930	2.020	1.784	3,151,958
2024-12-20	2.010	2.020	1.990	2.010	1.775	1,378,000
2024-12-19	2.020	2.030	2.010	2.010	1.775	792,206
2024-12-18	2.040	2.050	2.010	2.010	1.775	4,347,941
2024-12-17	2.010	2.030	2.000	2.030	1.792	1,545,803
2024-12-16	2.030	2.040	2.010	2.010	1.775	940,000
2024-12-13	2.020	2.060	2.020	2.030	1.792	2,214,000
2024-12-12	2.020	2.060	2.010	2.030	1.792	3,294,000
2024-12-11	2.010	2.050	2.000	2.020	1.784	2,784,000
2024-12-10	2.050	2.080	2.000	2.000	1.766	5,330,000
2024-12-09	2.010	2.050	2.000	2.030	1.792	2,227,801
2024-12-06	1.990	2.030	1.990	2.010	1.775	1,415,931
2024-12-05	2.020	2.020	1.990	2.000	1.766	1,322,000
2024-12-04	2.010	2.030	2.000	2.020	1.784	1,010,000
2024-12-03	1.990	2.010	1.980	1.990	1.757	2,134,000
2024-12-02	2.000	2.010	1.970	1.970	1.739	1,140,000
2024-11-29	1.970	2.020	1.970	2.000	1.766	4,710,000
2024-11-28	2.000	2.000	1.960	1.980	1.748	1,396,000
2024-11-27	1.960	1.990	1.950	1.980	1.748	1,886,000
2024-11-26	1.960	1.980	1.950	1.950	1.722	1,144,554
2024-11-25	1.960	1.980	1.960	1.960	1.731	972,000
2024-11-22	2.000	2.000	1.960	1.960	1.731	1,668,000
2024-11-21	1.990	2.010	1.970	1.990	1.757	1,212,000
2024-11-20	1.990	2.000	1.970	2.000	1.766	1,446,000
2024-11-19	1.980	2.010	1.980	1.980	1.748	1,638,000
2024-11-18	1.980	2.010	1.970	1.990	1.757	3,560,000
2024-11-15	1.930	1.960	1.920	1.940	1.713	3,494,000
2024-11-14	1.980	1.990	1.930	1.940	1.713	2,812,000
2024-11-13	1.990	2.000	1.970	1.980	1.748	4,250,000
2024-11-12	2.000	2.030	1.990	2.010	1.775	4,450,000
2024-11-11	2.040	2.040	1.980	1.990	1.757	6,678,000
2024-11-08	2.060	2.080	2.030	2.040	1.801	1,746,000

← NewerPage 8 of 21 · 1,233 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.