Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,363.97 -9.88 (-0.72%)
ABA Chemicals Corporation (300261.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.50 | 6.60 | 6.39 | 6.49 | 6.49 | 19,138,770 |
| 16 May 2024 | 6.61 | 6.69 | 6.43 | 6.49 | 6.49 | 23,462,070 |
| 15 May 2024 | 6.62 | 6.70 | 6.51 | 6.61 | 6.61 | 23,095,994 |
| 14 May 2024 | 6.81 | 7.05 | 6.68 | 6.71 | 6.71 | 41,557,664 |
| 13 May 2024 | 6.76 | 7.33 | 6.69 | 6.99 | 6.99 | 49,745,037 |
| 10 May 2024 | 6.97 | 7.29 | 6.80 | 6.86 | 6.86 | 50,030,026 |
| 09 May 2024 | 7.11 | 7.29 | 6.99 | 7.03 | 7.03 | 57,104,206 |
| 08 May 2024 | 6.82 | 7.78 | 6.82 | 7.36 | 7.36 | 83,339,353 |
| 07 May 2024 | 6.60 | 7.10 | 6.50 | 7.00 | 7.00 | 67,367,116 |
| 06 May 2024 | 6.32 | 6.79 | 6.26 | 6.65 | 6.65 | 56,386,443 |
| 30 Apr 2024 | 6.02 | 6.59 | 5.90 | 6.20 | 6.20 | 44,908,567 |
| 29 Apr 2024 | 5.73 | 6.03 | 5.69 | 6.01 | 6.01 | 27,974,140 |
| 26 Apr 2024 | 5.79 | 5.93 | 5.77 | 5.86 | 5.86 | 22,798,971 |
| 25 Apr 2024 | 5.71 | 6.06 | 5.71 | 5.88 | 5.88 | 27,057,125 |
| 24 Apr 2024 | 5.70 | 5.76 | 5.62 | 5.75 | 5.75 | 17,309,500 |
| 23 Apr 2024 | 5.78 | 5.96 | 5.68 | 5.72 | 5.72 | 20,183,500 |
| 22 Apr 2024 | 5.93 | 6.06 | 5.78 | 5.79 | 5.79 | 26,590,078 |
| 19 Apr 2024 | 5.44 | 6.34 | 5.40 | 6.02 | 6.02 | 51,048,474 |
| 18 Apr 2024 | 5.68 | 5.70 | 5.47 | 5.51 | 5.51 | 20,692,315 |
| 17 Apr 2024 | 5.24 | 5.70 | 5.24 | 5.68 | 5.68 | 30,284,120 |
| 16 Apr 2024 | 5.90 | 5.90 | 5.13 | 5.14 | 5.14 | 36,092,298 |
| 15 Apr 2024 | 6.16 | 6.22 | 5.71 | 5.90 | 5.90 | 34,807,023 |
| 12 Apr 2024 | 6.69 | 6.81 | 6.15 | 6.28 | 6.28 | 43,902,336 |
| 11 Apr 2024 | 6.64 | 6.85 | 6.41 | 6.73 | 6.73 | 32,493,405 |
| 10 Apr 2024 | 7.20 | 7.27 | 6.97 | 7.06 | 7.06 | 30,686,639 |
| 09 Apr 2024 | 6.89 | 7.43 | 6.82 | 7.31 | 7.31 | 49,576,434 |
| 08 Apr 2024 | 7.40 | 7.45 | 6.90 | 6.98 | 6.98 | 48,643,910 |
| 03 Apr 2024 | 7.90 | 7.90 | 7.33 | 7.40 | 7.40 | 61,023,139 |
| 02 Apr 2024 | 7.35 | 8.06 | 7.34 | 7.95 | 7.95 | 99,649,838 |
| 01 Apr 2024 | 7.31 | 7.63 | 7.15 | 7.47 | 7.47 | 70,063,439 |
| 29 Mar 2024 | 7.25 | 7.55 | 7.06 | 7.46 | 7.46 | 56,796,354 |
| 28 Mar 2024 | 7.04 | 7.64 | 7.04 | 7.40 | 7.40 | 106,893,416 |
| 27 Mar 2024 | 5.81 | 6.94 | 5.75 | 6.94 | 6.94 | 72,700,993 |
| 26 Mar 2024 | 5.83 | 5.88 | 5.66 | 5.78 | 5.78 | 9,499,700 |
| 25 Mar 2024 | 6.03 | 6.05 | 5.79 | 5.81 | 5.81 | 11,067,949 |
| 22 Mar 2024 | 6.17 | 6.20 | 5.99 | 6.03 | 6.03 | 10,764,179 |
| 21 Mar 2024 | 6.23 | 6.28 | 6.13 | 6.18 | 6.18 | 8,786,955 |
| 20 Mar 2024 | 6.19 | 6.28 | 6.15 | 6.25 | 6.25 | 10,284,254 |
| 19 Mar 2024 | 6.20 | 6.28 | 6.19 | 6.19 | 6.19 | 8,928,820 |
| 18 Mar 2024 | 6.15 | 6.25 | 6.08 | 6.22 | 6.22 | 13,140,168 |
| 15 Mar 2024 | 6.03 | 6.15 | 5.98 | 6.14 | 6.14 | 9,490,350 |
| 14 Mar 2024 | 6.16 | 6.26 | 5.99 | 6.06 | 6.06 | 12,336,958 |
| 13 Mar 2024 | 6.13 | 6.13 | 6.03 | 6.07 | 6.07 | 8,859,300 |
| 12 Mar 2024 | 6.03 | 6.15 | 6.02 | 6.13 | 6.13 | 12,687,990 |
| 11 Mar 2024 | 5.90 | 6.01 | 5.87 | 6.01 | 6.01 | 10,090,828 |
| 08 Mar 2024 | 5.86 | 5.95 | 5.83 | 5.89 | 5.89 | 7,397,898 |
| 07 Mar 2024 | 5.94 | 5.99 | 5.83 | 5.83 | 5.83 | 7,810,137 |
| 06 Mar 2024 | 6.02 | 6.02 | 5.84 | 5.93 | 5.93 | 8,782,490 |
| 05 Mar 2024 | 6.12 | 6.12 | 5.90 | 5.98 | 5.98 | 12,995,078 |
| 04 Mar 2024 | 6.06 | 6.32 | 5.99 | 6.13 | 6.13 | 18,100,222 |
| 01 Mar 2024 | 5.98 | 6.06 | 5.91 | 6.05 | 6.05 | 10,827,098 |
| 29 Feb 2024 | 5.82 | 5.99 | 5.76 | 5.98 | 5.98 | 13,959,897 |
| 28 Feb 2024 | 6.16 | 6.38 | 5.80 | 5.81 | 5.81 | 23,856,209 |
| 27 Feb 2024 | 6.00 | 6.16 | 5.92 | 6.16 | 6.16 | 11,898,733 |
| 26 Feb 2024 | 5.94 | 6.12 | 5.90 | 6.02 | 6.02 | 14,222,916 |
| 23 Feb 2024 | 5.83 | 5.97 | 5.82 | 5.96 | 5.96 | 12,622,713 |
| 22 Feb 2024 | 5.80 | 5.89 | 5.72 | 5.88 | 5.88 | 13,005,720 |
| 21 Feb 2024 | 5.67 | 6.01 | 5.64 | 5.82 | 5.82 | 16,266,493 |
| 20 Feb 2024 | 5.70 | 5.81 | 5.60 | 5.75 | 5.75 | 10,676,971 |
| 19 Feb 2024 | 5.77 | 5.84 | 5.63 | 5.75 | 5.75 | 15,739,155 |
| 08 Feb 2024 | 5.28 | 5.87 | 5.28 | 5.71 | 5.71 | 21,478,468 |
| 07 Feb 2024 | 5.16 | 5.35 | 5.08 | 5.28 | 5.28 | 13,671,714 |
| 06 Feb 2024 | 4.68 | 5.27 | 4.59 | 5.14 | 5.14 | 14,817,603 |
| 05 Feb 2024 | 5.23 | 5.23 | 4.59 | 4.74 | 4.74 | 15,620,420 |
| 02 Feb 2024 | 5.47 | 5.59 | 5.04 | 5.21 | 5.21 | 11,750,077 |
| 01 Feb 2024 | 5.40 | 5.62 | 5.37 | 5.48 | 5.48 | 7,656,796 |
| 31 Jan 2024 | 6.00 | 6.00 | 5.44 | 5.46 | 5.46 | 16,850,902 |
| 30 Jan 2024 | 6.22 | 6.27 | 6.09 | 6.09 | 6.09 | 5,058,800 |
| 29 Jan 2024 | 6.42 | 6.50 | 6.22 | 6.22 | 6.22 | 5,019,700 |
| 26 Jan 2024 | 6.45 | 6.56 | 6.38 | 6.42 | 6.42 | 6,796,649 |
| 25 Jan 2024 | 6.25 | 6.44 | 6.23 | 6.44 | 6.44 | 7,562,795 |
| 24 Jan 2024 | 6.25 | 6.32 | 6.04 | 6.25 | 6.25 | 7,456,600 |
| 23 Jan 2024 | 6.17 | 6.23 | 6.05 | 6.21 | 6.21 | 7,051,004 |
| 22 Jan 2024 | 6.65 | 6.67 | 6.13 | 6.18 | 6.18 | 9,394,250 |
| 19 Jan 2024 | 6.84 | 6.84 | 6.66 | 6.66 | 6.66 | 6,546,265 |
| 18 Jan 2024 | 7.00 | 7.03 | 6.60 | 6.84 | 6.84 | 13,324,436 |
| 17 Jan 2024 | 7.21 | 7.25 | 7.03 | 7.06 | 7.06 | 5,096,200 |
| 16 Jan 2024 | 7.24 | 7.29 | 7.14 | 7.24 | 7.24 | 5,826,201 |
| 15 Jan 2024 | 7.14 | 7.25 | 7.13 | 7.22 | 7.22 | 4,488,700 |
| 12 Jan 2024 | 7.21 | 7.30 | 7.16 | 7.17 | 7.17 | 6,346,600 |
| 11 Jan 2024 | 7.13 | 7.27 | 7.13 | 7.23 | 7.23 | 5,732,665 |
| 10 Jan 2024 | 7.16 | 7.24 | 7.03 | 7.13 | 7.13 | 5,949,765 |
| 09 Jan 2024 | 7.13 | 7.28 | 7.11 | 7.17 | 7.17 | 6,647,956 |
| 08 Jan 2024 | 7.39 | 7.40 | 7.15 | 7.17 | 7.17 | 8,770,121 |
| 05 Jan 2024 | 7.51 | 7.56 | 7.36 | 7.38 | 7.38 | 10,527,436 |
| 04 Jan 2024 | 7.69 | 7.70 | 7.48 | 7.55 | 7.55 | 15,510,286 |
| 03 Jan 2024 | 7.42 | 7.88 | 7.38 | 7.70 | 7.70 | 28,781,525 |
| 02 Jan 2024 | 7.46 | 7.49 | 7.37 | 7.39 | 7.39 | 6,506,050 |
| 29 Dec 2023 | 7.43 | 7.51 | 7.40 | 7.46 | 7.46 | 8,832,801 |
| 28 Dec 2023 | 7.28 | 7.45 | 7.25 | 7.43 | 7.43 | 11,823,707 |
| 27 Dec 2023 | 7.45 | 7.52 | 7.26 | 7.34 | 7.34 | 12,826,393 |
| 26 Dec 2023 | 7.26 | 7.66 | 7.24 | 7.52 | 7.52 | 23,466,513 |
| 25 Dec 2023 | 7.12 | 7.68 | 7.07 | 7.37 | 7.37 | 16,536,594 |
| 22 Dec 2023 | 7.16 | 7.16 | 7.06 | 7.07 | 7.07 | 5,878,200 |
| 21 Dec 2023 | 7.13 | 7.21 | 7.05 | 7.16 | 7.16 | 6,137,088 |
| 20 Dec 2023 | 7.21 | 7.31 | 7.16 | 7.17 | 7.17 | 5,157,200 |
| 19 Dec 2023 | 7.20 | 7.24 | 7.16 | 7.21 | 7.21 | 4,431,412 |
| 18 Dec 2023 | 7.31 | 7.36 | 7.20 | 7.20 | 7.20 | 7,644,200 |
| 15 Dec 2023 | 7.51 | 7.53 | 7.33 | 7.35 | 7.35 | 8,996,500 |
| 14 Dec 2023 | 7.50 | 7.66 | 7.47 | 7.49 | 7.49 | 13,449,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.