China BlueChemical Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.010	2.070	2.010	2.060	1.819	3,522,000
2024-11-06	2.050	2.060	2.000	2.010	1.775	3,630,000
2024-11-05	2.030	2.070	2.030	2.060	1.819	4,624,000
2024-11-04	2.030	2.030	1.980	2.010	1.775	4,592,000
2024-11-01	2.020	2.050	2.020	2.030	1.792	2,549,313
2024-10-31	2.040	2.070	2.020	2.020	1.784	3,006,284
2024-10-30	2.060	2.060	2.030	2.030	1.792	2,196,284
2024-10-29	2.090	2.100	2.060	2.060	1.819	1,552,000
2024-10-28	2.110	2.110	2.080	2.090	1.845	1,862,000
2024-10-25	2.130	2.130	2.100	2.120	1.872	1,612,000
2024-10-24	2.130	2.160	2.110	2.130	1.881	4,257,000
2024-10-23	2.150	2.180	2.130	2.130	1.881	2,912,000
2024-10-22	2.120	2.180	2.110	2.180	1.925	6,916,000
2024-10-21	2.200	2.200	2.130	2.130	1.881	2,372,000
2024-10-18	2.100	2.190	2.060	2.190	1.934	5,573,056
2024-10-17	2.110	2.160	2.080	2.090	1.845	1,875,313
2024-10-16	2.150	2.170	2.110	2.120	1.872	2,303,703
2024-10-15	2.250	2.280	2.140	2.150	1.898	5,424,632
2024-10-14	2.170	2.270	2.170	2.230	1.969	13,394,000
2024-10-10	2.120	2.220	2.120	2.160	1.907	6,116,000
2024-10-09	2.140	2.180	2.030	2.080	1.837	6,478,000
2024-10-08	2.440	2.440	2.150	2.160	1.907	12,902,360
2024-10-07	2.290	2.420	2.290	2.390	2.110	23,494,910
2024-10-04	2.230	2.300	2.220	2.300	2.031	5,610,129
2024-10-03	2.230	2.250	2.120	2.240	1.978	13,600,000
2024-10-02	2.150	2.250	2.110	2.230	1.969	20,220,027
2024-09-30	2.060	2.150	2.050	2.110	1.863	11,240,000
2024-09-27	2.030	2.060	1.990	2.040	1.801	7,760,000
2024-09-26	1.970	2.030	1.970	2.030	1.792	10,372,000
2024-09-25	1.970	2.020	1.970	1.970	1.739	5,112,000
2024-09-24	1.950	1.970	1.920	1.950	1.722	3,188,000
2024-09-23	1.930	1.950	1.900	1.910	1.687	2,792,000
2024-09-20	1.880	1.930	1.880	1.930	1.704	5,508,402
2024-09-19	1.860	1.880	1.850	1.870	1.651	2,908,000
2024-09-17	1.830	1.870	1.810	1.840	1.625	3,164,000
2024-09-16	1.830	1.840	1.810	1.840	1.625	834,000
2024-09-13	1.850	1.850	1.830	1.830	1.616	1,029,000
2024-09-12	1.850	1.850	1.810	1.840	1.625	1,132,000
2024-09-11	1.850	1.850	1.800	1.830	1.616	3,814,000
2024-09-10	1.830	1.860	1.830	1.840	1.625	3,092,000
2024-09-09	1.870	1.870	1.840	1.860	1.642	3,534,000
2024-09-05	1.900	1.920	1.880	1.880	1.660	3,199,533
2024-09-04	1.910	1.920	1.890	1.900	1.678	1,464,000
2024-09-03	1.900	1.930	1.900	1.920	1.695	2,242,000
2024-09-02	1.940	1.940	1.910	1.930	1.704	1,302,033
2024-08-30	1.960	1.980	1.940	1.940	1.713	1,987,575
2024-08-29	1.950	1.980	1.920	1.960	1.731	1,110,000
2024-08-28	1.970	1.980	1.940	1.950	1.722	988,000
2024-08-27	1.940	1.990	1.920	1.970	1.739	3,406,000
2024-08-26	1.910	1.940	1.890	1.920	1.695	1,430,000
2024-08-23	1.940	1.940	1.880	1.890	1.669	3,698,000
2024-08-22	1.960	1.970	1.920	1.920	1.695	2,430,168
2024-08-21	1.960	1.970	1.930	1.970	1.739	3,673,821
2024-08-20	1.970	1.970	1.940	1.960	1.731	1,100,000
2024-08-19	1.930	1.990	1.930	1.970	1.739	3,676,000
2024-08-16	1.940	1.960	1.930	1.930	1.704	2,080,000
2024-08-15	1.890	1.930	1.890	1.920	1.695	1,782,000
2024-08-14	1.910	1.910	1.890	1.890	1.669	894,000
2024-08-13	1.890	1.920	1.890	1.910	1.687	1,160,000
2024-08-12	1.920	1.940	1.890	1.890	1.669	2,256,000

← NewerPage 9 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.