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
2023-11-01	8.980	9.030	8.910	8.990	8.990	4,303,140
2023-10-31	8.820	8.990	8.770	8.980	8.980	5,284,401
2023-10-30	8.640	8.800	8.620	8.770	8.770	2,931,615
2023-10-27	8.530	8.690	8.460	8.660	8.660	2,408,968
2023-10-26	8.520	8.550	8.430	8.490	8.490	1,952,128
2023-10-25	8.460	8.560	8.430	8.530	8.530	2,533,800
2023-10-24	8.240	8.450	8.180	8.400	8.400	2,920,754
2023-10-23	8.390	8.400	8.110	8.160	8.160	2,764,600
2023-10-20	8.410	8.530	8.350	8.390	8.390	2,545,002
2023-10-19	8.540	8.550	8.400	8.410	8.410	2,414,606
2023-10-18	8.710	8.720	8.550	8.560	8.560	2,933,655
2023-10-17	8.760	8.820	8.670	8.750	8.750	2,821,793
2023-10-16	8.810	8.870	8.710	8.810	8.810	2,886,164
2023-10-13	8.860	8.860	8.750	8.800	8.800	2,399,700
2023-10-12	8.780	8.940	8.780	8.870	8.870	4,491,701
2023-10-11	8.830	8.850	8.760	8.800	8.800	2,491,934
2023-10-10	8.910	8.970	8.770	8.800	8.800	3,083,028
2023-10-09	8.980	8.980	8.830	8.920	8.920	3,505,006
2023-09-28	8.790	8.960	8.790	8.920	8.920	3,331,600
2023-09-27	8.720	8.860	8.600	8.810	8.810	4,398,991
2023-09-26	9.000	9.030	8.690	8.700	8.700	8,830,752
2023-09-25	9.020	9.060	8.930	9.040	9.040	5,800,202
2023-09-22	9.160	9.190	8.970	9.060	9.060	7,619,302
2023-09-21	9.360	9.440	9.120	9.130	9.130	9,000,705
2023-09-20	9.320	9.660	9.320	9.330	9.330	15,498,083
2023-09-19	9.310	9.880	9.260	9.600	9.600	25,995,182
2023-09-18	9.030	9.110	8.980	9.080	9.080	4,631,051
2023-09-15	8.940	9.070	8.940	9.030	9.030	3,570,300
2023-09-14	8.880	8.950	8.820	8.940	8.940	2,058,211
2023-09-13	8.870	8.990	8.850	8.910	8.910	1,737,200
2023-09-12	8.860	8.920	8.820	8.910	8.910	1,479,800
2023-09-11	8.770	8.900	8.730	8.890	8.890	2,060,200
2023-09-08	8.790	8.830	8.680	8.750	8.750	1,939,500
2023-09-07	8.940	8.960	8.760	8.790	8.790	2,450,300
2023-09-06	8.980	8.980	8.860	8.910	8.910	2,614,410
2023-09-05	9.040	9.040	8.910	8.940	8.940	3,010,881
2023-09-04	8.770	9.070	8.770	9.020	9.020	5,170,659
2023-09-01	8.570	8.870	8.510	8.800	8.800	6,014,834
2023-08-31	8.600	8.670	8.460	8.530	8.530	2,830,400
2023-08-30	8.720	8.800	8.620	8.660	8.660	3,095,600
2023-08-29	8.710	8.820	8.670	8.760	8.760	4,439,000
2023-08-28	8.920	9.040	8.760	8.790	8.790	6,013,000
2023-08-25	8.580	8.870	8.560	8.620	8.620	3,074,814
2023-08-24	8.590	8.730	8.510	8.630	8.630	2,292,815
2023-08-23	8.730	8.750	8.570	8.590	8.590	2,292,952
2023-08-22	8.700	8.780	8.520	8.670	8.670	5,661,736
2023-08-21	8.860	9.120	8.800	8.820	8.820	6,156,466
2023-08-18	8.950	8.990	8.830	8.830	8.830	1,376,060
2023-08-17	8.850	8.930	8.780	8.910	8.910	1,784,810
2023-08-16	8.890	8.930	8.840	8.850	8.850	1,750,200
2023-08-15	8.950	8.970	8.840	8.920	8.920	1,169,691
2023-08-14	8.880	8.930	8.810	8.930	8.930	1,950,150
2023-08-11	9.150	9.150	8.910	8.910	8.910	2,148,292
2023-08-10	9.090	9.130	9.030	9.090	9.090	1,499,506
2023-08-09	9.190	9.190	9.020	9.050	9.050	2,249,500
2023-08-08	9.160	9.200	9.020	9.190	9.190	2,655,500
2023-08-07	9.180	9.210	9.110	9.170	9.170	2,479,335
2023-08-04	9.260	9.290	9.170	9.230	9.230	2,353,425
2023-08-03	9.270	9.270	9.150	9.260	9.260	2,599,703
2023-08-02	9.270	9.300	9.190	9.240	9.240	1,740,040

← NewerPage 13 of 21 · 1,212 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.