Shanghai Chlor-Alkali Chemical Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.960	8.180	7.870	8.150	8.150	5,387,800
2024-01-23	8.010	8.020	7.670	7.970	7.970	5,865,196
2024-01-22	8.550	8.560	7.990	8.030	8.030	4,270,200
2024-01-19	8.620	8.680	8.520	8.560	8.560	2,734,911
2024-01-18	8.850	8.860	8.360	8.610	8.610	5,231,081
2024-01-17	9.040	9.050	8.850	8.860	8.860	2,621,786
2024-01-16	9.100	9.170	8.950	9.060	9.060	2,551,100
2024-01-15	9.150	9.190	9.050	9.120	9.120	3,018,402
2024-01-12	9.120	9.180	9.030	9.090	9.090	2,061,081
2024-01-11	8.980	9.140	8.920	9.100	9.100	2,683,600
2024-01-10	8.950	9.100	8.890	8.980	8.980	2,071,200
2024-01-09	8.930	9.090	8.880	8.990	8.990	2,739,481
2024-01-08	9.140	9.150	8.910	8.920	8.920	3,098,500
2024-01-05	9.230	9.300	9.100	9.150	9.150	3,438,989
2024-01-04	9.270	9.340	9.160	9.240	9.240	3,093,546
2024-01-03	9.120	9.290	9.120	9.270	9.270	4,634,800
2024-01-02	9.060	9.210	9.060	9.150	9.150	3,432,500
2023-12-29	9.060	9.140	8.990	9.100	9.100	3,707,800
2023-12-28	8.910	9.130	8.830	9.130	9.130	4,587,810
2023-12-27	8.870	8.890	8.690	8.850	8.850	4,925,100
2023-12-26	8.690	8.950	8.610	8.900	8.900	7,682,815
2023-12-25	8.930	8.930	8.500	8.750	8.750	12,142,680
2023-12-22	9.000	9.360	8.870	9.120	9.120	9,445,600
2023-12-21	8.990	9.020	8.810	9.000	9.000	3,736,046
2023-12-20	9.030	9.120	8.940	8.960	8.960	2,671,600
2023-12-19	9.140	9.140	8.950	9.020	9.020	2,113,800
2023-12-18	9.160	9.170	8.960	8.980	8.980	2,550,751
2023-12-15	9.270	9.280	9.140	9.150	9.150	2,227,380
2023-12-14	9.190	9.250	9.130	9.220	9.220	2,782,815
2023-12-13	9.200	9.250	9.110	9.150	9.150	3,186,400
2023-12-12	9.140	9.190	9.050	9.190	9.190	3,013,100
2023-12-11	8.990	9.150	8.890	9.140	9.140	4,136,900
2023-12-08	9.080	9.110	8.960	8.960	8.960	3,773,081
2023-12-07	9.100	9.170	8.980	9.080	9.080	2,869,400
2023-12-06	9.050	9.190	9.050	9.090	9.090	2,466,301
2023-12-05	9.150	9.160	9.020	9.070	9.070	3,392,000
2023-12-04	9.150	9.160	9.080	9.120	9.120	2,403,900
2023-12-01	9.160	9.180	9.030	9.110	9.110	2,610,800
2023-11-30	9.160	9.160	9.050	9.070	9.070	2,101,800
2023-11-29	9.140	9.230	9.130	9.160	9.160	3,145,201
2023-11-28	9.090	9.160	9.040	9.140	9.140	2,582,701
2023-11-27	9.190	9.240	9.080	9.140	9.140	3,967,100
2023-11-24	9.160	9.250	9.120	9.190	9.190	2,505,700
2023-11-23	9.090	9.210	9.080	9.180	9.180	2,857,422
2023-11-22	9.100	9.200	9.090	9.090	9.090	3,032,100
2023-11-21	9.050	9.220	9.050	9.100	9.100	4,083,000
2023-11-20	9.040	9.110	8.970	9.090	9.090	3,549,600
2023-11-17	8.930	9.050	8.880	9.040	9.040	3,404,324
2023-11-16	8.930	8.980	8.900	8.920	8.920	2,567,001
2023-11-15	8.930	9.030	8.920	8.970	8.970	3,861,809
2023-11-14	8.900	8.980	8.890	8.910	8.910	4,193,687
2023-11-13	9.000	9.060	8.810	8.980	8.980	8,324,701
2023-11-10	9.140	9.280	8.910	9.010	9.010	11,413,476
2023-11-09	8.980	9.000	8.900	8.950	8.950	2,840,693
2023-11-08	8.940	8.980	8.880	8.920	8.920	3,133,200
2023-11-07	9.010	9.020	8.880	8.940	8.940	2,385,300
2023-11-06	8.940	8.980	8.880	8.920	8.920	2,763,101
2023-11-03	8.940	8.970	8.860	8.880	8.880	3,189,100
2023-11-02	9.030	9.030	8.880	8.890	8.890	3,435,701
2023-11-01	8.980	9.030	8.910	8.990	8.990	4,303,140

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.