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
2022-02-09	11.640	11.890	11.620	11.820	11.008	6,645,654
2022-02-08	11.570	11.740	11.340	11.730	10.925	6,498,725
2022-02-07	11.280	11.660	11.190	11.480	10.692	7,764,499
2022-01-28	10.970	11.150	10.710	11.000	10.245	5,561,190
2022-01-27	11.260	11.400	10.950	10.960	10.207	5,980,778
2022-01-26	11.490	11.520	11.060	11.260	10.487	7,618,675
2022-01-25	12.100	12.240	11.270	11.280	10.505	8,728,200
2022-01-24	12.260	12.270	12.020	12.170	11.334	4,492,270
2022-01-21	12.110	12.380	12.050	12.310	11.465	7,588,186
2022-01-20	12.350	12.400	12.080	12.100	11.269	7,772,100
2022-01-19	12.450	12.600	12.220	12.340	11.493	8,398,327
2022-01-18	12.720	12.840	12.480	12.510	11.651	10,857,188
2022-01-17	12.720	12.790	12.620	12.750	11.874	9,077,520
2022-01-14	12.940	12.970	12.500	12.700	11.828	13,299,008
2022-01-13	13.150	13.250	12.840	12.930	12.042	20,045,924
2022-01-12	12.730	13.380	12.630	13.160	12.256	33,309,386
2022-01-11	12.200	12.570	12.180	12.500	11.642	10,466,545
2022-01-10	12.100	12.240	12.010	12.200	11.362	4,956,560
2022-01-07	12.310	12.460	12.050	12.080	11.250	10,079,529
2022-01-06	12.350	12.450	12.270	12.390	11.539	6,201,676
2022-01-05	12.550	12.560	12.160	12.380	11.530	9,778,225
2022-01-04	12.460	12.610	12.350	12.540	11.679	8,187,801
2021-12-31	12.540	12.620	12.380	12.410	11.558	9,750,166
2021-12-30	12.660	12.790	12.510	12.540	11.679	10,841,354
2021-12-29	12.580	12.980	12.550	12.690	11.819	15,610,354
2021-12-28	12.480	12.590	12.290	12.570	11.707	9,220,742
2021-12-27	12.450	12.600	12.130	12.500	11.642	12,229,076
2021-12-24	13.130	13.150	12.350	12.380	11.530	18,980,011
2021-12-23	13.010	13.350	12.920	13.040	12.145	26,946,600
2021-12-22	12.250	13.400	12.120	13.150	12.247	40,602,830
2021-12-21	11.980	12.190	11.930	12.180	11.344	7,346,537
2021-12-20	12.050	12.140	11.920	11.920	11.101	12,709,011
2021-12-17	12.780	12.890	12.420	12.480	11.623	13,093,499
2021-12-16	12.400	12.780	12.400	12.760	11.884	12,935,619
2021-12-15	12.670	12.790	12.410	12.420	11.567	12,753,477
2021-12-14	12.870	12.990	12.610	12.660	11.791	11,760,737
2021-12-13	12.950	13.260	12.860	12.870	11.986	17,982,192
2021-12-10	12.560	12.910	12.560	12.870	11.986	14,363,759
2021-12-09	12.780	12.780	12.510	12.670	11.800	15,788,452
2021-12-08	12.940	13.110	12.760	12.830	11.949	14,803,838
2021-12-07	13.050	13.330	12.740	12.940	12.051	20,009,335
2021-12-06	12.800	13.340	12.700	13.030	12.135	25,919,258
2021-12-03	12.760	13.040	12.500	12.850	11.968	16,307,661
2021-12-02	12.920	13.080	12.740	12.820	11.940	19,889,444
2021-12-01	12.550	13.130	12.500	13.080	12.182	27,355,637
2021-11-30	12.650	13.120	12.400	12.650	11.781	24,744,906
2021-11-29	12.310	12.650	12.250	12.530	11.670	14,107,226
2021-11-26	12.300	12.880	12.270	12.720	11.847	26,421,387
2021-11-25	12.610	12.670	12.300	12.330	11.483	16,250,879
2021-11-24	12.470	12.740	12.350	12.620	11.753	18,431,069
2021-11-23	12.510	12.800	12.200	12.550	11.688	23,507,909
2021-11-22	12.300	12.670	12.250	12.530	11.670	24,610,333
2021-11-19	11.780	12.580	11.660	12.440	11.586	31,714,268
2021-11-18	11.850	12.080	11.730	11.850	11.036	19,883,986
2021-11-17	11.450	11.810	11.450	11.810	10.999	13,673,332
2021-11-16	11.820	11.910	11.400	11.430	10.645	16,129,346
2021-11-15	12.160	12.170	11.540	11.890	11.074	17,711,902
2021-11-12	12.200	12.330	12.050	12.090	11.260	13,117,243
2021-11-11	12.070	12.450	12.060	12.280	11.437	18,240,961
2021-11-10	12.120	12.120	11.790	12.110	11.278	16,722,826

← NewerPage 20 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.