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
2023-02-06	10.430	10.430	10.300	10.330	9.928	3,308,284
2023-02-03	10.440	10.530	10.290	10.430	10.024	4,306,605
2023-02-02	10.540	10.550	10.440	10.480	10.072	4,985,970
2023-02-01	10.300	10.490	10.300	10.490	10.082	5,241,744
2023-01-31	10.160	10.350	10.120	10.320	9.918	4,327,832
2023-01-30	10.210	10.340	10.160	10.180	9.784	4,844,007
2023-01-20	10.020	10.130	10.020	10.130	9.736	3,258,633
2023-01-19	9.960	10.040	9.920	10.030	9.640	2,416,967
2023-01-18	9.960	10.040	9.960	9.970	9.582	2,018,700
2023-01-17	10.010	10.010	9.920	9.970	9.582	1,650,253
2023-01-16	9.840	9.990	9.840	9.970	9.582	3,240,637
2023-01-13	9.730	9.830	9.720	9.820	9.438	1,742,491
2023-01-12	9.860	9.870	9.710	9.740	9.361	2,708,517
2023-01-11	9.890	9.960	9.820	9.830	9.447	2,718,263
2023-01-10	10.050	10.050	9.900	9.900	9.515	3,113,917
2023-01-09	10.050	10.090	9.990	10.050	9.659	3,344,500
2023-01-06	9.910	10.030	9.900	9.970	9.582	3,607,550
2023-01-05	9.850	9.920	9.830	9.910	9.524	3,074,519
2023-01-04	9.920	9.950	9.770	9.840	9.457	4,321,100
2023-01-03	9.830	9.930	9.800	9.920	9.534	2,978,971
2022-12-30	9.920	9.920	9.800	9.830	9.447	2,193,167
2022-12-29	9.990	10.000	9.850	9.860	9.476	2,796,512
2022-12-28	10.110	10.110	9.920	9.990	9.601	2,891,000
2022-12-27	10.170	10.260	10.020	10.110	9.717	2,840,449
2022-12-26	9.940	10.180	9.910	10.170	9.774	3,363,496
2022-12-23	9.970	10.120	9.830	9.950	9.563	5,487,900
2022-12-22	10.420	10.730	10.060	10.150	9.755	9,602,600
2022-12-21	10.220	10.550	10.100	10.460	10.053	7,336,142
2022-12-20	10.250	10.440	10.150	10.280	9.880	5,528,154
2022-12-19	10.670	10.860	10.150	10.220	9.822	7,311,584
2022-12-16	10.450	10.710	10.320	10.620	10.207	6,162,417
2022-12-15	10.420	10.530	10.370	10.500	10.091	2,563,400
2022-12-14	10.450	10.530	10.350	10.400	9.995	2,725,322
2022-12-13	10.560	10.600	10.410	10.450	10.043	3,905,680
2022-12-12	10.710	10.810	10.530	10.540	10.130	5,646,559
2022-12-09	10.620	10.830	10.520	10.790	10.370	6,252,864
2022-12-08	10.600	10.680	10.480	10.620	10.207	3,801,780
2022-12-07	10.670	10.720	10.550	10.580	10.168	4,311,800
2022-12-06	10.670	10.760	10.590	10.750	10.332	4,790,847
2022-12-05	10.540	10.700	10.450	10.670	10.255	6,131,249
2022-12-02	10.410	10.470	10.340	10.440	10.034	2,927,642
2022-12-01	10.490	10.490	10.370	10.410	10.005	3,831,300
2022-11-30	10.370	10.460	10.330	10.350	9.947	3,918,574
2022-11-29	10.270	10.440	10.190	10.380	9.976	5,302,574
2022-11-28	10.200	10.200	10.070	10.180	9.784	3,381,804
2022-11-25	10.360	10.390	10.230	10.290	9.890	3,637,148
2022-11-24	10.290	10.380	10.150	10.330	9.928	5,879,809
2022-11-23	9.990	10.300	9.980	10.290	9.890	7,551,400
2022-11-22	10.100	10.120	9.950	9.990	9.601	3,523,604
2022-11-21	10.050	10.070	9.920	10.070	9.678	2,691,824
2022-11-18	10.230	10.230	10.060	10.080	9.688	3,694,702
2022-11-17	10.220	10.260	10.120	10.220	9.822	3,514,178
2022-11-16	10.330	10.360	10.230	10.270	9.870	2,859,300
2022-11-15	10.180	10.320	10.120	10.320	9.918	4,405,931
2022-11-14	10.220	10.360	10.120	10.190	9.793	4,502,400
2022-11-11	10.200	10.280	10.130	10.160	9.765	5,373,330
2022-11-10	10.080	10.100	9.930	10.040	9.649	3,564,643
2022-11-09	10.100	10.210	10.100	10.110	9.717	2,604,843
2022-11-08	10.280	10.280	10.060	10.120	9.726	3,484,611
2022-11-07	10.050	10.260	10.030	10.190	9.793	4,441,014

← NewerPage 16 of 21 · 1,219 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.