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
2022-08-04	10.910	11.080	10.790	11.010	10.582	6,007,835
2022-08-03	11.220	11.350	10.720	10.790	10.370	9,722,897
2022-08-02	11.850	11.890	11.100	11.110	10.678	13,936,381
2022-08-01	11.960	12.040	11.800	12.020	11.552	6,407,678
2022-07-29	12.040	12.190	12.000	12.050	11.581	6,552,084
2022-07-28	12.020	12.150	12.020	12.040	11.571	5,795,437
2022-07-27	12.050	12.130	12.000	12.020	11.552	5,429,549
2022-07-26	11.910	12.150	11.810	12.150	11.677	5,359,327
2022-07-25	12.230	12.320	11.840	11.900	11.437	8,744,553
2022-07-22	12.400	12.400	12.030	12.230	11.754	10,449,406
2022-07-21	13.070	13.100	12.810	12.920	12.033	12,021,987
2022-07-20	13.080	13.210	12.910	13.150	12.247	12,578,505
2022-07-19	12.680	13.200	12.580	13.160	12.256	19,073,747
2022-07-18	12.190	12.680	12.190	12.660	11.791	9,975,097
2022-07-15	12.620	12.740	12.180	12.190	11.353	11,792,333
2022-07-14	12.380	12.640	12.310	12.620	11.753	7,885,012
2022-07-13	12.380	12.470	12.300	12.460	11.604	5,690,483
2022-07-12	12.520	12.630	12.370	12.390	11.539	7,204,879
2022-07-11	12.470	12.680	12.190	12.640	11.772	10,253,792
2022-07-08	12.900	12.990	12.430	12.480	11.623	14,090,527
2022-07-07	12.990	13.120	12.830	12.870	11.986	14,416,105
2022-07-06	13.400	13.400	12.890	13.150	12.247	20,583,875
2022-07-05	13.050	13.750	12.890	13.600	12.666	33,978,314
2022-07-04	13.100	13.130	12.800	13.050	12.154	19,659,961
2022-07-01	12.490	12.950	12.300	12.950	12.061	22,866,867
2022-06-30	12.170	12.750	12.170	12.500	11.642	15,627,713
2022-06-29	12.630	12.630	12.170	12.180	11.344	14,034,252
2022-06-28	12.550	12.680	12.400	12.640	11.772	14,059,603
2022-06-27	12.500	12.580	12.330	12.550	11.688	15,864,834
2022-06-24	12.180	12.500	12.180	12.420	11.567	13,893,141
2022-06-23	12.200	12.300	11.710	12.290	11.446	16,969,617
2022-06-22	12.210	12.430	12.080	12.270	11.427	12,947,172
2022-06-21	12.560	12.570	12.080	12.220	11.381	14,495,683
2022-06-20	12.820	12.990	12.450	12.530	11.670	15,992,217
2022-06-17	12.710	12.880	12.630	12.820	11.940	12,343,200
2022-06-16	12.940	13.110	12.660	12.860	11.977	14,025,238
2022-06-15	13.360	13.520	12.800	12.820	11.940	20,324,985
2022-06-14	13.000	13.260	12.680	13.250	12.340	21,593,217
2022-06-13	13.350	13.470	13.050	13.260	12.349	21,930,340
2022-06-10	13.350	13.790	13.160	13.520	12.592	32,355,893
2022-06-09	13.000	13.690	12.890	13.550	12.620	36,942,516
2022-06-08	12.710	13.140	12.600	13.110	12.210	29,274,518
2022-06-07	12.700	13.250	12.600	12.820	11.940	30,237,621
2022-06-06	12.440	12.740	12.440	12.700	11.828	20,851,068
2022-06-02	12.800	12.800	12.420	12.450	11.595	22,952,865
2022-06-01	12.830	13.070	12.650	12.890	12.005	24,076,318
2022-05-31	13.090	13.440	12.810	12.950	12.061	39,334,028
2022-05-30	12.890	13.900	12.670	13.310	12.396	63,944,815
2022-05-27	11.500	12.640	11.500	12.640	11.772	26,081,925
2022-05-26	11.330	11.610	11.030	11.490	10.701	13,092,177
2022-05-25	11.060	11.360	10.970	11.350	10.571	10,194,547
2022-05-24	11.600	11.690	10.990	11.000	10.245	15,070,269
2022-05-23	11.470	11.750	11.300	11.670	10.869	16,307,029
2022-05-20	11.140	11.420	11.140	11.410	10.626	14,977,469
2022-05-19	10.910	11.150	10.820	11.120	10.356	10,918,201
2022-05-18	11.270	11.310	11.120	11.150	10.384	10,143,589
2022-05-17	11.290	11.340	11.000	11.330	10.552	13,527,870
2022-05-16	11.050	11.550	11.020	11.280	10.505	19,267,959
2022-05-13	10.820	11.300	10.800	10.950	10.198	16,922,870
2022-05-12	10.820	10.950	10.610	10.780	10.040	10,991,836

← NewerPage 18 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.