Shanghai Chlor-Alkali Chemical Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.270 | 9.450 | 9.170 | 9.430 | 9.430 | 6,647,234 |
| 2024-04-26 | 9.150 | 9.390 | 9.150 | 9.370 | 9.370 | 5,302,616 |
| 2024-04-25 | 9.120 | 9.380 | 9.090 | 9.300 | 9.300 | 5,563,900 |
| 2024-04-24 | 9.030 | 9.170 | 8.920 | 9.120 | 9.120 | 4,876,018 |
| 2024-04-23 | 9.100 | 9.220 | 9.010 | 9.020 | 9.020 | 6,624,913 |
| 2024-04-22 | 9.200 | 9.460 | 9.150 | 9.290 | 9.290 | 9,114,900 |
| 2024-04-19 | 9.000 | 9.550 | 9.000 | 9.370 | 9.370 | 11,427,100 |
| 2024-04-18 | 9.200 | 9.360 | 9.080 | 9.230 | 9.230 | 8,104,971 |
| 2024-04-17 | 8.860 | 9.180 | 8.860 | 9.120 | 9.120 | 8,782,960 |
| 2024-04-16 | 9.080 | 9.400 | 8.760 | 8.760 | 8.760 | 14,571,108 |
| 2024-04-15 | 9.040 | 9.150 | 8.880 | 9.080 | 9.080 | 8,432,230 |
| 2024-04-12 | 8.970 | 9.090 | 8.880 | 8.980 | 8.980 | 3,925,801 |
| 2024-04-11 | 8.870 | 9.080 | 8.800 | 9.000 | 9.000 | 5,418,901 |
| 2024-04-10 | 8.920 | 9.080 | 8.830 | 8.870 | 8.870 | 5,438,258 |
| 2024-04-09 | 8.660 | 8.870 | 8.660 | 8.860 | 8.860 | 4,975,313 |
| 2024-04-08 | 8.690 | 8.850 | 8.680 | 8.700 | 8.700 | 5,518,126 |
| 2024-04-03 | 8.670 | 8.860 | 8.640 | 8.820 | 8.820 | 5,360,301 |
| 2024-04-02 | 8.470 | 8.700 | 8.430 | 8.670 | 8.670 | 5,721,657 |
| 2024-04-01 | 8.200 | 8.450 | 8.190 | 8.440 | 8.440 | 3,924,660 |
| 2024-03-29 | 8.060 | 8.200 | 8.060 | 8.200 | 8.200 | 1,941,916 |
| 2024-03-28 | 8.050 | 8.150 | 7.990 | 8.060 | 8.060 | 3,290,510 |
| 2024-03-27 | 8.190 | 8.250 | 8.030 | 8.050 | 8.050 | 2,556,100 |
| 2024-03-26 | 8.240 | 8.240 | 8.080 | 8.190 | 8.190 | 2,807,508 |
| 2024-03-25 | 8.240 | 8.330 | 8.130 | 8.130 | 8.130 | 2,851,228 |
| 2024-03-22 | 8.400 | 8.410 | 8.240 | 8.270 | 8.270 | 3,104,700 |
| 2024-03-21 | 8.420 | 8.440 | 8.320 | 8.390 | 8.390 | 2,643,866 |
| 2024-03-20 | 8.340 | 8.370 | 8.280 | 8.360 | 8.360 | 2,149,916 |
| 2024-03-19 | 8.320 | 8.390 | 8.310 | 8.340 | 8.340 | 3,161,348 |
| 2024-03-18 | 8.300 | 8.350 | 8.200 | 8.350 | 8.350 | 4,162,331 |
| 2024-03-15 | 8.160 | 8.310 | 8.090 | 8.300 | 8.300 | 3,922,311 |
| 2024-03-14 | 8.140 | 8.260 | 8.100 | 8.150 | 8.150 | 2,545,915 |
| 2024-03-13 | 8.260 | 8.260 | 8.130 | 8.190 | 8.190 | 2,603,801 |
| 2024-03-12 | 8.220 | 8.230 | 8.110 | 8.220 | 8.220 | 2,594,601 |
| 2024-03-11 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 3,488,010 |
| 2024-03-08 | 8.140 | 8.160 | 8.010 | 8.090 | 8.090 | 2,992,901 |
| 2024-03-07 | 8.140 | 8.250 | 8.100 | 8.110 | 8.110 | 3,129,615 |
| 2024-03-06 | 8.030 | 8.190 | 8.030 | 8.110 | 8.110 | 2,542,506 |
| 2024-03-05 | 8.200 | 8.220 | 8.060 | 8.100 | 8.100 | 3,432,001 |
| 2024-03-04 | 8.220 | 8.270 | 8.090 | 8.190 | 8.190 | 4,357,200 |
| 2024-03-01 | 8.150 | 8.290 | 8.140 | 8.220 | 8.220 | 4,493,203 |
| 2024-02-29 | 7.970 | 8.160 | 7.930 | 8.160 | 8.160 | 4,152,400 |
| 2024-02-28 | 8.230 | 8.420 | 7.990 | 7.990 | 7.990 | 5,797,600 |
| 2024-02-27 | 8.180 | 8.250 | 8.070 | 8.250 | 8.250 | 4,554,310 |
| 2024-02-26 | 8.220 | 8.270 | 8.110 | 8.190 | 8.190 | 4,471,200 |
| 2024-02-23 | 8.230 | 8.250 | 8.050 | 8.180 | 8.180 | 4,243,597 |
| 2024-02-22 | 8.240 | 8.270 | 8.100 | 8.170 | 8.170 | 3,193,530 |
| 2024-02-21 | 8.130 | 8.370 | 8.000 | 8.140 | 8.140 | 4,561,242 |
| 2024-02-20 | 8.120 | 8.180 | 7.940 | 8.160 | 8.160 | 4,105,010 |
| 2024-02-19 | 8.120 | 8.450 | 7.970 | 8.150 | 8.150 | 9,677,300 |
| 2024-02-08 | 7.490 | 8.120 | 7.400 | 7.970 | 7.970 | 8,656,848 |
| 2024-02-07 | 7.050 | 7.540 | 6.910 | 7.490 | 7.490 | 9,118,099 |
| 2024-02-06 | 6.710 | 7.180 | 6.520 | 7.060 | 7.060 | 8,274,464 |
| 2024-02-05 | 7.330 | 7.350 | 6.640 | 6.780 | 6.780 | 8,456,770 |
| 2024-02-02 | 7.820 | 7.910 | 7.150 | 7.360 | 7.360 | 6,922,600 |
| 2024-02-01 | 7.990 | 8.020 | 7.740 | 7.830 | 7.830 | 4,943,200 |
| 2024-01-31 | 8.280 | 8.440 | 8.010 | 8.020 | 8.020 | 3,633,073 |
| 2024-01-30 | 8.500 | 8.590 | 8.290 | 8.310 | 8.310 | 3,928,996 |
| 2024-01-29 | 8.790 | 8.810 | 8.530 | 8.560 | 8.560 | 4,082,428 |
| 2024-01-26 | 8.650 | 8.890 | 8.600 | 8.810 | 8.810 | 4,278,464 |
| 2024-01-25 | 8.190 | 8.720 | 8.150 | 8.710 | 8.710 | 6,322,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.3600 CNY |
| 2022-07-22 | 0.4000 CNY |
| 2021-07-29 | 0.0550 CNY |
| 2020-07-29 | 0.1000 CNY |
| 2019-07-08 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.