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
2026-07-21	9.950	10.100	9.910	10.060	9.829	8,933,181
2026-07-20	9.820	10.120	9.780	9.970	9.741	9,431,270
2026-07-17	9.790	10.060	9.690	9.760	9.536	8,634,925
2026-07-16	9.970	9.970	9.780	9.820	9.820	5,753,853
2026-07-15	9.810	10.000	9.690	9.980	9.980	6,584,451
2026-07-14	9.580	9.860	9.580	9.820	9.820	7,134,069
2026-07-13	9.970	10.060	9.550	9.590	9.590	9,399,600
2026-07-10	10.000	10.180	9.830	10.030	10.030	7,569,032
2026-07-09	10.030	10.090	9.900	10.050	10.050	7,353,744
2026-07-08	10.260	10.260	10.030	10.070	10.070	7,605,634
2026-07-07	10.660	10.680	10.160	10.160	10.160	11,138,878
2026-07-06	10.430	11.090	10.380	10.700	10.700	15,024,258
2026-07-03	10.820	10.870	10.350	10.430	10.430	13,213,680
2026-07-02	10.830	10.990	10.550	10.810	10.810	14,592,202
2026-07-01	9.980	11.060	9.980	10.780	10.780	21,189,610
2026-06-30	10.110	10.120	9.860	10.050	10.050	9,312,401
2026-06-29	10.130	10.310	10.010	10.210	10.210	8,872,001
2026-06-26	10.580	10.630	10.150	10.160	10.160	8,846,999
2026-06-25	10.700	10.820	10.440	10.610	10.610	9,149,800
2026-06-24	10.830	10.930	10.660	10.760	10.760	9,216,310
2026-06-23	10.940	11.230	10.750	10.770	10.770	12,564,001
2026-06-22	10.300	10.970	10.260	10.970	10.970	15,617,792
2026-06-18	10.610	10.620	10.300	10.350	10.350	9,958,122
2026-06-17	10.810	10.840	10.620	10.670	10.670	9,397,612
2026-06-16	10.860	11.110	10.760	10.940	10.940	12,521,418
2026-06-15	10.640	11.370	10.640	10.910	10.910	19,101,711
2026-06-12	10.510	10.700	10.260	10.610	10.610	18,905,837
2026-06-11	10.210	10.780	10.020	10.700	10.700	23,022,164
2026-06-10	9.840	10.220	9.810	10.150	10.150	10,067,400
2026-06-09	9.870	10.060	9.710	9.930	9.930	6,307,500
2026-06-08	10.100	10.260	9.780	9.860	9.860	9,444,711
2026-06-05	10.260	10.430	10.110	10.270	10.270	8,166,000
2026-06-04	10.510	10.530	10.180	10.220	10.220	7,421,145
2026-06-03	10.480	10.560	10.400	10.500	10.500	5,665,500
2026-06-02	10.700	10.770	10.410	10.480	10.480	5,907,900
2026-06-01	10.400	10.700	10.350	10.670	10.670	8,311,600
2026-05-29	10.590	10.620	10.340	10.390	10.390	6,888,601
2026-05-28	10.580	10.690	10.350	10.540	10.540	6,716,298
2026-05-27	10.900	10.950	10.500	10.590	10.590	8,621,106
2026-05-26	10.810	10.980	10.620	10.940	10.940	10,696,300
2026-05-25	11.370	11.380	10.810	10.880	10.880	10,381,657
2026-05-22	11.190	11.360	11.100	11.310	11.310	8,216,509
2026-05-21	11.570	11.840	11.150	11.180	11.180	12,315,643
2026-05-20	11.570	11.690	11.440	11.650	11.650	10,369,643
2026-05-19	11.860	11.920	11.430	11.580	11.580	15,101,902
2026-05-18	12.410	12.580	11.830	11.950	11.950	21,305,812
2026-05-15	12.300	13.090	12.300	12.640	12.640	30,476,134
2026-05-14	12.360	12.600	12.280	12.290	12.290	14,114,700
2026-05-13	12.200	12.470	12.070	12.340	12.340	9,901,900
2026-05-12	12.290	12.430	12.120	12.140	12.140	8,877,524
2026-05-11	12.390	12.480	12.260	12.280	12.280	9,910,100
2026-05-08	12.460	12.560	12.300	12.370	12.370	8,836,716
2026-05-07	12.940	12.950	12.400	12.460	12.460	15,082,283
2026-05-06	12.880	12.970	12.620	12.760	12.760	11,507,402
2026-04-30	12.700	13.080	12.700	12.870	12.870	12,460,701
2026-04-29	12.700	12.850	12.200	12.770	12.770	16,539,003
2026-04-28	12.760	13.070	12.690	13.020	13.020	11,649,440
2026-04-27	13.020	13.030	12.790	12.870	12.870	10,181,809
2026-04-24	12.910	13.200	12.880	13.120	13.120	14,467,809
2026-04-23	13.040	13.230	12.840	13.030	13.030	14,303,914

← NewerPage 2 of 5 · 243 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.