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
2022-11-04	9.910	10.090	9.800	10.090	9.697	5,500,703
2022-11-03	9.690	9.860	9.680	9.850	9.467	3,215,066
2022-11-02	9.690	9.840	9.620	9.780	9.399	3,952,762
2022-11-01	9.500	9.680	9.500	9.680	9.303	3,480,664
2022-10-31	9.770	9.770	9.410	9.470	9.101	3,832,595
2022-10-28	10.030	10.030	9.490	9.570	9.198	8,705,063
2022-10-27	10.300	10.380	10.210	10.290	9.890	3,633,978
2022-10-26	10.150	10.350	10.100	10.230	9.832	2,916,853
2022-10-25	10.060	10.300	9.930	10.110	9.717	3,649,124
2022-10-24	10.200	10.450	10.100	10.190	9.793	4,213,823
2022-10-21	10.230	10.330	10.110	10.240	9.842	2,910,202
2022-10-20	10.230	10.340	10.040	10.170	9.774	3,739,607
2022-10-19	10.360	10.440	10.230	10.240	9.842	3,148,780
2022-10-18	10.500	10.530	10.360	10.370	9.966	3,477,496
2022-10-17	10.300	10.440	10.270	10.440	10.034	4,021,705
2022-10-14	10.250	10.450	10.210	10.370	9.966	5,649,627
2022-10-13	10.190	10.260	10.070	10.150	9.755	3,842,876
2022-10-12	10.130	10.450	9.980	10.280	9.880	5,657,807
2022-10-11	9.800	10.130	9.700	10.130	9.736	5,238,040
2022-10-10	10.070	10.180	9.680	9.700	9.323	4,925,300
2022-09-30	10.050	10.130	9.980	10.050	9.659	3,081,937
2022-09-29	9.940	10.170	9.940	9.990	9.601	2,931,367
2022-09-28	10.150	10.180	9.940	9.940	9.553	3,168,063
2022-09-27	9.930	10.190	9.930	10.190	9.793	2,864,918
2022-09-26	10.310	10.340	9.960	9.980	9.592	4,544,909
2022-09-23	10.550	10.690	10.350	10.400	9.995	3,832,100
2022-09-22	10.550	10.720	10.550	10.650	10.236	2,285,000
2022-09-21	10.580	10.710	10.350	10.640	10.226	2,507,879
2022-09-20	10.510	10.680	10.510	10.590	10.178	3,258,352
2022-09-19	10.420	10.610	10.320	10.480	10.072	3,978,575
2022-09-16	10.890	10.910	10.420	10.450	10.043	5,893,713
2022-09-15	11.170	11.220	10.810	10.910	10.485	7,778,018
2022-09-14	11.240	11.300	11.070	11.150	10.716	6,949,204
2022-09-13	11.720	11.730	11.430	11.470	11.024	5,251,501
2022-09-09	11.570	11.700	11.470	11.650	11.197	5,661,327
2022-09-08	11.760	11.810	11.540	11.570	11.120	6,731,291
2022-09-07	11.560	11.850	11.550	11.770	11.312	11,318,267
2022-09-06	11.340	11.890	11.310	11.630	11.177	13,134,287
2022-09-05	11.100	11.320	11.060	11.280	10.841	4,660,975
2022-09-02	11.110	11.220	11.010	11.140	10.706	3,849,751
2022-09-01	11.120	11.200	11.040	11.090	10.658	4,173,137
2022-08-31	11.320	11.340	11.040	11.080	10.649	6,820,567
2022-08-30	11.570	11.650	11.250	11.370	10.928	8,059,446
2022-08-29	11.350	11.650	11.200	11.610	11.158	7,643,668
2022-08-26	11.290	11.590	11.210	11.500	11.052	9,672,735
2022-08-25	11.200	11.370	10.940	11.270	10.831	6,087,081
2022-08-24	11.420	11.600	11.160	11.180	10.745	8,008,446
2022-08-23	11.340	11.470	11.250	11.420	10.976	5,914,401
2022-08-22	11.130	11.390	11.000	11.370	10.928	5,705,573
2022-08-19	11.190	11.290	11.160	11.180	10.745	4,948,395
2022-08-18	11.380	11.380	11.150	11.190	10.755	6,169,104
2022-08-17	11.460	11.500	11.180	11.370	10.928	7,316,874
2022-08-16	11.540	11.540	11.380	11.450	11.004	4,564,171
2022-08-15	11.590	11.620	11.450	11.480	11.033	3,825,280
2022-08-12	11.360	11.620	11.360	11.550	11.101	5,462,721
2022-08-11	11.250	11.430	11.230	11.430	10.985	6,099,525
2022-08-10	11.280	11.340	11.150	11.230	10.793	5,150,998
2022-08-09	11.230	11.360	11.170	11.270	10.831	4,411,103
2022-08-08	11.200	11.310	11.090	11.220	10.783	4,993,873
2022-08-05	11.020	11.190	10.960	11.180	10.745	5,696,087

← NewerPage 17 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.