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
2023-05-05	9.370	9.490	9.270	9.470	9.101	3,563,700
2023-05-04	9.480	9.480	9.380	9.430	9.063	2,820,343
2023-04-28	9.600	9.610	9.480	9.550	9.178	2,553,203
2023-04-27	9.450	9.570	9.390	9.540	9.169	1,665,762
2023-04-26	9.340	9.560	9.310	9.450	9.082	1,915,170
2023-04-25	9.490	9.550	9.230	9.380	9.015	3,038,093
2023-04-24	9.500	9.550	9.420	9.460	9.092	1,952,772
2023-04-21	9.720	9.790	9.480	9.510	9.140	4,366,430
2023-04-20	9.930	9.930	9.720	9.750	9.371	3,740,401
2023-04-19	9.970	9.990	9.920	9.940	9.553	1,977,800
2023-04-18	10.010	10.050	9.960	9.980	9.592	2,752,000
2023-04-17	9.910	10.000	9.870	10.000	9.611	3,293,500
2023-04-14	9.880	9.940	9.880	9.920	9.534	2,089,565
2023-04-13	9.900	9.920	9.850	9.920	9.534	1,824,060
2023-04-12	9.900	9.920	9.840	9.880	9.496	2,374,101
2023-04-11	9.840	9.920	9.830	9.880	9.496	2,530,215
2023-04-10	9.990	10.040	9.850	9.880	9.496	3,918,570
2023-04-07	9.930	10.020	9.930	10.020	9.630	1,764,297
2023-04-06	10.060	10.060	9.920	9.930	9.544	2,956,805
2023-04-04	10.120	10.120	10.020	10.070	9.678	2,694,700
2023-04-03	10.000	10.100	10.000	10.100	9.707	3,297,479
2023-03-31	9.990	10.040	9.910	9.990	9.601	1,892,001
2023-03-30	9.970	9.980	9.880	9.960	9.572	2,123,960
2023-03-29	10.040	10.050	9.870	9.970	9.582	2,640,950
2023-03-28	10.140	10.140	10.020	10.040	9.649	2,250,740
2023-03-27	10.110	10.110	10.020	10.050	9.659	2,715,759
2023-03-24	10.130	10.150	10.050	10.100	9.707	2,669,296
2023-03-23	10.180	10.200	10.100	10.130	9.736	2,322,915
2023-03-22	10.220	10.230	10.160	10.200	9.803	2,517,603
2023-03-21	10.130	10.210	10.080	10.190	9.793	2,018,943
2023-03-20	10.230	10.230	10.060	10.100	9.707	2,466,200
2023-03-17	10.210	10.240	10.150	10.180	9.784	2,209,475
2023-03-16	10.260	10.260	10.110	10.140	9.745	2,772,090
2023-03-15	10.150	10.330	10.150	10.320	9.918	2,569,221
2023-03-14	10.160	10.190	10.030	10.110	9.717	2,458,817
2023-03-13	10.220	10.270	10.090	10.180	9.784	2,652,100
2023-03-10	10.460	10.460	10.240	10.270	9.870	3,364,600
2023-03-09	10.360	10.530	10.340	10.480	10.072	3,214,300
2023-03-08	10.350	10.400	10.320	10.380	9.976	2,325,766
2023-03-07	10.570	10.600	10.350	10.350	9.947	4,180,684
2023-03-06	10.590	10.680	10.530	10.560	10.149	3,318,416
2023-03-03	10.630	10.630	10.520	10.600	10.188	3,068,184
2023-03-02	10.600	10.620	10.570	10.590	10.178	2,676,902
2023-03-01	10.610	10.630	10.510	10.600	10.188	3,884,232
2023-02-28	10.630	10.670	10.480	10.590	10.178	3,305,100
2023-02-27	10.560	10.740	10.500	10.650	10.236	4,127,091
2023-02-24	10.630	10.650	10.500	10.560	10.149	2,323,028
2023-02-23	10.680	10.720	10.530	10.630	10.216	2,926,284
2023-02-22	10.650	10.730	10.550	10.660	10.245	3,448,296
2023-02-21	10.610	10.750	10.550	10.660	10.245	5,201,770
2023-02-20	10.380	10.580	10.290	10.580	10.168	3,708,574
2023-02-17	10.370	10.470	10.330	10.360	9.957	2,639,300
2023-02-16	10.610	10.620	10.260	10.320	9.918	4,726,426
2023-02-15	10.670	10.730	10.520	10.540	10.130	4,340,333
2023-02-14	10.600	10.640	10.520	10.630	10.216	5,330,746
2023-02-13	10.500	10.540	10.450	10.510	10.101	3,768,436
2023-02-10	10.410	10.540	10.410	10.470	10.063	3,442,246
2023-02-09	10.300	10.470	10.300	10.440	10.034	3,639,760
2023-02-08	10.360	10.430	10.330	10.340	9.938	2,266,300
2023-02-07	10.380	10.410	10.280	10.390	9.986	2,810,101

← NewerPage 15 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.