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
2023-08-01	9.300	9.310	9.140	9.270	9.270	1,883,441
2023-07-31	9.250	9.310	9.220	9.270	9.270	2,253,635
2023-07-28	9.150	9.270	9.140	9.210	9.210	2,528,540
2023-07-27	9.260	9.300	9.130	9.220	9.220	3,282,700
2023-07-26	9.150	9.320	9.110	9.250	9.250	5,491,356
2023-07-25	8.980	9.080	8.920	9.050	9.050	3,927,039
2023-07-24	8.890	8.980	8.870	8.900	8.900	1,732,500
2023-07-21	8.920	9.020	8.880	8.940	8.940	2,126,654
2023-07-20	8.920	9.060	8.910	8.920	8.920	2,785,154
2023-07-19	8.880	8.980	8.840	8.920	8.920	1,526,982
2023-07-18	8.820	8.980	8.760	8.920	8.920	2,900,321
2023-07-17	8.790	8.830	8.730	8.800	8.800	2,014,000
2023-07-14	8.860	8.870	8.770	8.790	8.790	3,083,944
2023-07-13	8.920	8.920	8.740	8.790	8.790	4,223,942
2023-07-12	9.190	9.370	9.150	9.250	8.890	5,116,692
2023-07-11	9.150	9.210	9.110	9.200	8.842	2,420,877
2023-07-10	9.110	9.150	9.100	9.150	8.794	1,515,454
2023-07-07	9.060	9.140	9.000	9.080	8.727	2,137,601
2023-07-06	9.090	9.100	9.000	9.050	8.698	1,666,851
2023-07-05	9.010	9.070	9.010	9.040	8.688	1,251,000
2023-07-04	9.080	9.090	9.000	9.040	8.688	1,759,400
2023-07-03	9.010	9.110	8.970	9.040	8.688	2,589,153
2023-06-30	8.820	8.980	8.790	8.970	8.621	2,191,903
2023-06-29	8.840	8.840	8.780	8.810	8.467	1,306,800
2023-06-28	8.750	8.840	8.720	8.830	8.486	2,093,929
2023-06-27	8.560	8.770	8.560	8.750	8.410	1,777,690
2023-06-26	8.680	8.700	8.550	8.550	8.217	2,184,733
2023-06-21	8.760	8.830	8.680	8.700	8.361	1,692,100
2023-06-20	8.830	8.900	8.750	8.780	8.438	2,158,429
2023-06-19	9.010	9.010	8.860	8.870	8.525	2,380,000
2023-06-16	9.050	9.110	9.000	9.000	8.650	1,982,015
2023-06-15	9.020	9.050	8.960	9.050	8.698	1,640,575
2023-06-14	8.990	9.060	8.920	9.040	8.688	2,429,854
2023-06-13	8.940	9.000	8.890	8.950	8.602	1,618,803
2023-06-12	9.010	9.040	8.880	8.960	8.611	2,393,437
2023-06-09	8.890	9.200	8.870	9.050	8.698	4,464,017
2023-06-08	8.810	8.920	8.790	8.890	8.544	1,020,801
2023-06-07	8.900	8.930	8.810	8.840	8.496	1,232,276
2023-06-06	9.040	9.040	8.920	8.930	8.583	1,832,759
2023-06-05	8.980	9.040	8.930	9.000	8.650	1,673,202
2023-06-02	8.830	9.020	8.820	9.010	8.659	2,352,575
2023-06-01	8.680	8.870	8.660	8.820	8.477	2,332,766
2023-05-31	8.730	8.800	8.670	8.680	8.342	2,057,971
2023-05-30	8.910	8.920	8.670	8.790	8.448	3,070,627
2023-05-29	8.920	8.970	8.870	8.890	8.544	1,316,266
2023-05-26	8.940	8.990	8.810	8.920	8.573	1,967,500
2023-05-25	9.130	9.140	8.880	8.960	8.611	3,342,431
2023-05-24	9.220	9.220	9.100	9.130	8.775	1,746,333
2023-05-23	9.200	9.290	9.140	9.220	8.861	1,804,738
2023-05-22	9.160	9.190	9.110	9.180	8.823	1,867,836
2023-05-19	9.270	9.270	9.120	9.160	8.804	3,090,760
2023-05-18	9.340	9.360	9.260	9.270	8.909	1,815,200
2023-05-17	9.340	9.380	9.280	9.310	8.948	2,369,090
2023-05-16	9.480	9.520	9.320	9.360	8.996	2,553,215
2023-05-15	9.430	9.520	9.420	9.490	9.121	2,241,028
2023-05-12	9.530	9.530	9.430	9.440	9.073	1,478,569
2023-05-11	9.510	9.540	9.460	9.540	9.169	1,386,270
2023-05-10	9.490	9.560	9.450	9.500	9.130	2,045,401
2023-05-09	9.450	9.610	9.420	9.530	9.159	3,775,700
2023-05-08	9.460	9.520	9.420	9.480	9.111	2,252,162

← NewerPage 14 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.