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
2024-07-26	8.270	8.490	8.250	8.470	8.470	2,648,400
2024-07-25	8.130	8.350	8.130	8.250	8.250	2,273,930
2024-07-24	8.230	8.270	8.130	8.130	8.130	2,632,300
2024-07-23	8.430	8.530	8.270	8.270	8.270	3,145,901
2024-07-22	8.530	8.570	8.380	8.440	8.440	2,956,300
2024-07-19	8.600	8.680	8.500	8.560	8.560	3,151,600
2024-07-18	8.750	8.750	8.540	8.650	8.650	4,089,500
2024-07-17	9.070	9.070	8.720	8.780	8.780	3,005,400
2024-07-16	8.960	8.990	8.810	8.880	8.880	3,435,876
2024-07-15	9.180	9.230	9.100	9.170	9.170	3,258,400
2024-07-12	9.230	9.270	9.090	9.240	9.240	3,091,500
2024-07-11	8.890	9.170	8.870	9.130	9.130	3,914,078
2024-07-10	8.800	8.910	8.770	8.810	8.810	2,419,801
2024-07-09	8.620	8.900	8.540	8.870	8.870	4,147,101
2024-07-08	8.770	8.860	8.530	8.560	8.560	3,354,541
2024-07-05	8.800	8.800	8.800	8.800	8.800	0
2024-07-04	8.930	9.030	8.750	8.800	8.800	3,346,678
2024-07-03	8.960	9.020	8.880	8.980	8.980	2,832,515
2024-07-02	9.030	9.030	8.860	8.970	8.970	3,255,000
2024-07-01	8.790	9.040	8.760	9.030	9.030	4,388,176
2024-06-28	8.830	8.960	8.710	8.780	8.780	3,546,043
2024-06-27	8.940	9.020	8.750	8.750	8.750	3,486,601
2024-06-26	8.740	9.030	8.690	9.010	9.010	3,219,339
2024-06-25	8.670	8.860	8.670	8.750	8.750	3,896,862
2024-06-24	8.860	8.870	8.540	8.650	8.650	3,330,601
2024-06-21	8.930	9.050	8.870	8.910	8.910	2,302,064
2024-06-20	9.050	9.120	8.880	8.920	8.920	3,008,900
2024-06-19	9.150	9.200	9.010	9.030	9.030	2,477,595
2024-06-18	9.020	9.170	9.020	9.120	9.120	2,801,234
2024-06-17	9.030	9.160	9.000	9.020	9.020	3,441,328
2024-06-14	9.120	9.180	8.990	9.100	9.100	3,969,766
2024-06-13	9.350	9.370	9.150	9.170	9.170	3,706,916
2024-06-12	9.410	9.430	9.250	9.330	9.330	3,121,371
2024-06-11	9.320	9.390	9.170	9.350	9.350	3,952,370
2024-06-07	9.220	9.430	9.160	9.390	9.390	4,817,700
2024-06-06	9.350	9.440	9.110	9.150	9.150	5,299,101
2024-06-05	9.420	9.490	9.300	9.310	9.310	3,142,500
2024-06-04	9.300	9.450	9.240	9.420	9.420	3,459,986
2024-06-03	9.510	9.590	9.250	9.350	9.350	4,558,615
2024-05-31	9.560	9.700	9.480	9.530	9.530	3,542,978
2024-05-30	9.530	9.820	9.530	9.590	9.590	4,793,500
2024-05-29	9.550	9.720	9.520	9.610	9.610	3,559,611
2024-05-28	9.780	9.830	9.570	9.600	9.600	3,607,800
2024-05-27	9.500	9.780	9.500	9.770	9.770	4,936,378
2024-05-24	9.650	9.690	9.500	9.570	9.570	6,050,100
2024-05-23	9.750	9.790	9.480	9.550	9.550	8,656,441
2024-05-22	9.800	10.160	9.760	9.860	9.860	8,858,302
2024-05-21	9.960	9.970	9.710	9.800	9.800	5,725,100
2024-05-20	9.890	10.060	9.840	9.930	9.930	9,384,900
2024-05-17	9.720	9.860	9.640	9.860	9.860	6,222,320
2024-05-16	9.810	9.930	9.600	9.650	9.650	6,384,600
2024-05-15	9.700	9.940	9.570	9.810	9.810	7,075,473
2024-05-14	9.720	9.830	9.690	9.690	9.690	5,270,532
2024-05-13	9.800	9.830	9.570	9.710	9.710	8,006,486
2024-05-10	9.800	10.060	9.800	9.870	9.870	9,335,708
2024-05-09	9.830	9.990	9.730	9.820	9.820	9,446,902
2024-05-08	9.970	10.140	9.860	9.890	9.890	10,674,911
2024-05-07	9.800	10.050	9.730	10.020	10.020	16,528,707
2024-05-06	9.310	9.780	9.310	9.770	9.770	14,271,507
2024-04-30	9.420	9.600	9.220	9.360	9.360	8,386,260

← NewerPage 10 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.