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
2022-05-11	10.920	11.230	10.830	10.880	10.133	15,180,902
2022-05-10	10.780	10.950	10.400	10.930	10.179	15,855,095
2022-05-09	10.890	11.070	10.780	10.910	10.161	10,340,294
2022-05-06	10.940	11.100	10.820	10.890	10.142	16,765,338
2022-05-05	11.030	11.570	10.910	11.280	10.505	22,842,927
2022-04-29	10.500	11.170	10.400	11.020	10.263	20,167,028
2022-04-28	10.320	10.610	10.160	10.390	9.677	20,601,882
2022-04-27	9.440	10.480	9.240	10.320	9.611	27,574,939
2022-04-26	10.720	10.800	9.740	9.740	9.071	27,508,449
2022-04-25	11.720	11.750	10.820	10.820	10.077	25,088,470
2022-04-22	12.500	12.570	11.970	12.020	11.195	24,090,662
2022-04-21	13.480	13.700	12.470	12.600	11.735	32,842,845
2022-04-20	14.210	14.280	13.400	13.700	12.759	34,109,260
2022-04-19	13.990	14.760	13.880	14.170	13.197	40,533,752
2022-04-18	13.490	14.790	13.490	14.250	13.271	50,340,261
2022-04-15	15.420	15.940	13.540	13.670	12.731	69,952,376
2022-04-14	13.850	14.880	13.650	14.880	13.858	63,620,440
2022-04-13	12.200	13.530	12.090	13.530	12.601	43,408,633
2022-04-12	12.000	12.300	11.800	12.300	11.455	14,059,273
2022-04-11	11.990	12.450	11.920	12.300	11.455	21,693,095
2022-04-08	11.640	12.180	11.570	12.090	11.260	15,337,066
2022-04-07	11.770	11.840	11.590	11.600	10.803	7,981,974
2022-04-06	11.880	11.880	11.670	11.770	10.962	8,075,300
2022-04-01	11.840	11.980	11.680	11.940	11.120	7,379,944
2022-03-31	12.050	12.080	11.800	11.910	11.092	8,064,875
2022-03-30	12.100	12.180	11.750	12.010	11.185	12,595,200
2022-03-29	11.840	12.290	11.600	12.100	11.269	16,267,316
2022-03-28	11.470	11.920	11.450	11.830	11.018	9,601,253
2022-03-25	11.800	11.930	11.640	11.650	10.850	7,988,655
2022-03-24	11.900	12.020	11.720	11.800	10.990	6,590,269
2022-03-23	11.850	11.990	11.680	11.900	11.083	5,906,672
2022-03-22	11.800	11.870	11.640	11.820	11.008	4,185,473
2022-03-21	11.570	11.850	11.520	11.850	11.036	6,981,418
2022-03-18	11.420	11.610	11.350	11.600	10.803	5,657,052
2022-03-17	11.540	11.640	11.380	11.420	10.636	6,689,400
2022-03-16	11.200	11.420	10.800	11.390	10.608	7,590,283
2022-03-15	11.500	11.700	11.000	11.000	10.245	8,076,401
2022-03-14	11.700	12.010	11.620	11.620	10.822	7,679,800
2022-03-11	11.540	11.860	11.310	11.790	10.980	8,703,258
2022-03-10	11.380	11.700	11.330	11.580	10.785	10,088,840
2022-03-09	11.400	11.470	10.650	11.140	10.375	9,111,711
2022-03-08	11.660	11.820	11.190	11.360	10.580	9,713,366
2022-03-07	12.010	12.230	11.770	11.800	10.990	8,608,260
2022-03-04	12.400	12.400	12.040	12.060	11.232	7,397,324
2022-03-03	12.440	12.520	12.330	12.410	11.558	7,906,601
2022-03-02	12.200	12.440	12.150	12.440	11.586	6,927,304
2022-03-01	12.310	12.330	12.150	12.250	11.409	5,819,486
2022-02-28	12.310	12.340	11.940	12.250	11.409	7,038,728
2022-02-25	12.420	12.520	12.160	12.260	11.418	9,675,131
2022-02-24	12.670	12.900	12.060	12.270	11.427	18,768,415
2022-02-23	12.220	12.820	12.130	12.720	11.847	18,952,170
2022-02-22	12.100	12.200	12.000	12.130	11.297	5,265,947
2022-02-21	12.270	12.280	12.070	12.190	11.353	4,963,126
2022-02-18	12.160	12.320	12.000	12.240	11.399	6,807,550
2022-02-17	11.970	12.270	11.900	12.220	11.381	9,578,631
2022-02-16	11.850	12.140	11.850	11.970	11.148	5,832,380
2022-02-15	11.960	11.980	11.700	11.810	10.999	5,239,216
2022-02-14	12.020	12.110	11.780	11.980	11.157	8,832,582
2022-02-11	12.180	12.370	12.000	12.060	11.232	10,375,265
2022-02-10	11.760	12.340	11.760	12.250	11.409	10,515,941

← NewerPage 19 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.