Shanghai Chlor-Alkali Chemical Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.130 | 9.130 | 8.750 | 8.840 | 8.840 | 10,464,102 |
| 2024-10-28 | 8.920 | 9.130 | 8.880 | 9.110 | 9.110 | 13,240,012 |
| 2024-10-25 | 8.510 | 8.810 | 8.510 | 8.810 | 8.810 | 10,733,900 |
| 2024-10-24 | 8.560 | 8.640 | 8.490 | 8.560 | 8.560 | 7,416,935 |
| 2024-10-23 | 8.490 | 8.620 | 8.450 | 8.610 | 8.610 | 10,222,770 |
| 2024-10-22 | 8.380 | 8.520 | 8.330 | 8.520 | 8.520 | 7,599,084 |
| 2024-10-21 | 8.450 | 8.520 | 8.330 | 8.360 | 8.360 | 7,780,600 |
| 2024-10-18 | 8.280 | 8.560 | 8.230 | 8.420 | 8.420 | 7,466,999 |
| 2024-10-17 | 8.530 | 8.570 | 8.280 | 8.280 | 8.280 | 4,570,630 |
| 2024-10-16 | 8.430 | 8.560 | 8.360 | 8.460 | 8.460 | 3,943,287 |
| 2024-10-15 | 8.680 | 8.690 | 8.420 | 8.440 | 8.440 | 5,621,247 |
| 2024-10-14 | 8.640 | 8.740 | 8.450 | 8.680 | 8.680 | 5,154,230 |
| 2024-10-11 | 8.750 | 8.840 | 8.390 | 8.530 | 8.530 | 6,815,868 |
| 2024-10-10 | 8.840 | 9.060 | 8.660 | 8.830 | 8.830 | 8,235,232 |
| 2024-10-09 | 9.500 | 9.500 | 8.690 | 8.820 | 8.820 | 14,986,602 |
| 2024-10-08 | 10.090 | 10.100 | 9.240 | 9.580 | 9.580 | 16,926,989 |
| 2024-09-30 | 8.700 | 9.240 | 8.610 | 9.180 | 9.180 | 14,845,939 |
| 2024-09-27 | 8.330 | 8.480 | 8.270 | 8.450 | 8.450 | 6,567,116 |
| 2024-09-26 | 7.890 | 8.230 | 7.890 | 8.230 | 8.230 | 6,406,606 |
| 2024-09-25 | 8.000 | 8.240 | 7.910 | 7.910 | 7.910 | 9,366,400 |
| 2024-09-24 | 7.490 | 7.950 | 7.490 | 7.920 | 7.920 | 8,092,301 |
| 2024-09-23 | 7.390 | 7.490 | 7.340 | 7.480 | 7.480 | 3,305,210 |
| 2024-09-20 | 7.460 | 7.460 | 7.330 | 7.370 | 7.370 | 2,448,500 |
| 2024-09-19 | 7.280 | 7.510 | 7.280 | 7.430 | 7.430 | 3,451,600 |
| 2024-09-18 | 7.270 | 7.330 | 7.170 | 7.270 | 7.270 | 2,301,500 |
| 2024-09-13 | 7.350 | 7.380 | 7.270 | 7.270 | 7.270 | 1,829,600 |
| 2024-09-12 | 7.330 | 7.460 | 7.330 | 7.350 | 7.350 | 2,157,189 |
| 2024-09-11 | 7.340 | 7.420 | 7.310 | 7.360 | 7.360 | 2,355,400 |
| 2024-09-10 | 7.480 | 7.490 | 7.250 | 7.400 | 7.400 | 3,482,900 |
| 2024-09-09 | 7.510 | 7.520 | 7.400 | 7.440 | 7.440 | 3,139,840 |
| 2024-09-06 | 7.650 | 7.670 | 7.530 | 7.550 | 7.550 | 3,110,300 |
| 2024-09-05 | 7.740 | 7.790 | 7.600 | 7.660 | 7.660 | 3,155,400 |
| 2024-09-04 | 7.760 | 7.840 | 7.700 | 7.730 | 7.730 | 2,671,101 |
| 2024-09-03 | 7.770 | 7.890 | 7.710 | 7.790 | 7.790 | 3,727,600 |
| 2024-09-02 | 7.860 | 7.890 | 7.760 | 7.810 | 7.810 | 3,249,436 |
| 2024-08-30 | 7.890 | 8.000 | 7.730 | 7.860 | 7.860 | 4,475,800 |
| 2024-08-29 | 7.740 | 7.870 | 7.720 | 7.850 | 7.850 | 2,307,301 |
| 2024-08-28 | 7.750 | 7.890 | 7.740 | 7.770 | 7.770 | 2,129,700 |
| 2024-08-27 | 7.900 | 7.900 | 7.760 | 7.770 | 7.770 | 2,508,200 |
| 2024-08-26 | 7.780 | 7.920 | 7.740 | 7.890 | 7.890 | 2,236,600 |
| 2024-08-23 | 7.820 | 7.840 | 7.700 | 7.730 | 7.730 | 2,103,700 |
| 2024-08-22 | 7.860 | 7.890 | 7.750 | 7.780 | 7.780 | 2,337,800 |
| 2024-08-21 | 7.860 | 7.890 | 7.800 | 7.840 | 7.840 | 1,790,100 |
| 2024-08-20 | 8.110 | 8.110 | 7.820 | 7.860 | 7.860 | 3,058,200 |
| 2024-08-19 | 8.040 | 8.130 | 8.000 | 8.050 | 8.050 | 2,097,100 |
| 2024-08-16 | 8.140 | 8.170 | 8.020 | 8.030 | 8.030 | 2,776,526 |
| 2024-08-15 | 8.040 | 8.180 | 8.000 | 8.140 | 8.140 | 4,036,601 |
| 2024-08-14 | 8.260 | 8.260 | 8.040 | 8.050 | 8.050 | 4,007,100 |
| 2024-08-13 | 8.190 | 8.270 | 8.140 | 8.230 | 8.230 | 2,667,716 |
| 2024-08-12 | 8.240 | 8.270 | 8.170 | 8.260 | 8.260 | 2,782,000 |
| 2024-08-09 | 8.340 | 8.400 | 8.220 | 8.220 | 8.220 | 3,019,700 |
| 2024-08-08 | 8.180 | 8.340 | 8.130 | 8.300 | 8.300 | 4,491,619 |
| 2024-08-07 | 8.150 | 8.260 | 8.100 | 8.200 | 8.200 | 5,448,141 |
| 2024-08-06 | 8.180 | 8.510 | 8.140 | 8.240 | 8.240 | 10,160,626 |
| 2024-08-05 | 8.770 | 8.830 | 8.110 | 8.130 | 8.130 | 13,331,342 |
| 2024-08-02 | 8.850 | 9.050 | 8.840 | 8.910 | 8.910 | 4,503,400 |
| 2024-08-01 | 8.900 | 9.170 | 8.890 | 8.910 | 8.910 | 4,735,300 |
| 2024-07-31 | 8.490 | 8.980 | 8.430 | 8.980 | 8.980 | 4,842,054 |
| 2024-07-30 | 8.390 | 8.490 | 8.330 | 8.470 | 8.470 | 1,939,900 |
| 2024-07-29 | 8.490 | 8.570 | 8.390 | 8.430 | 8.430 | 2,789,034 |
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.