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
2026-04-22	13.080	13.200	12.920	13.070	13.070	14,746,465
2026-04-21	12.790	13.250	12.780	13.200	13.200	20,908,029
2026-04-20	12.750	12.870	12.610	12.710	12.710	6,999,558
2026-04-17	12.830	12.830	12.580	12.710	12.710	6,668,100
2026-04-16	12.700	12.830	12.630	12.820	12.820	7,115,971
2026-04-15	12.810	12.850	12.610	12.650	12.650	5,947,600
2026-04-14	12.790	12.820	12.600	12.770	12.770	7,559,300
2026-04-13	12.890	12.930	12.560	12.830	12.830	8,416,334
2026-04-10	12.730	13.040	12.720	12.850	12.850	7,344,101
2026-04-09	12.800	12.880	12.700	12.730	12.730	6,761,605
2026-04-08	12.870	12.910	12.480	12.910	12.910	14,942,902
2026-04-07	12.080	12.870	12.070	12.850	12.850	16,851,056
2026-04-03	12.380	12.400	11.920	12.020	12.020	10,123,114
2026-04-02	12.630	12.660	12.280	12.380	12.380	8,331,176
2026-04-01	12.690	12.760	12.580	12.680	12.680	8,841,976
2026-03-31	12.690	12.820	12.460	12.490	12.490	9,178,276
2026-03-30	12.700	13.000	12.560	12.750	12.750	10,473,300
2026-03-27	12.480	12.980	12.390	12.890	12.890	15,200,326
2026-03-26	12.740	12.990	12.540	12.590	12.590	12,487,896
2026-03-25	12.600	12.840	12.560	12.740	12.740	11,513,375
2026-03-24	12.660	12.720	12.150	12.600	12.600	12,513,029
2026-03-23	12.450	12.980	12.390	12.530	12.530	14,958,424
2026-03-20	13.140	13.280	12.710	12.730	12.730	12,988,629
2026-03-19	13.900	13.940	13.100	13.240	13.240	16,046,188
2026-03-18	14.060	14.060	13.610	13.840	13.840	13,205,586
2026-03-17	14.500	14.850	13.840	13.860	13.860	23,256,092
2026-03-16	14.950	15.660	14.420	14.420	14.420	25,534,903
2026-03-13	15.150	15.730	14.890	14.960	14.960	26,065,605
2026-03-12	15.650	15.800	15.080	15.190	15.190	31,398,420
2026-03-11	14.580	15.620	14.410	15.460	15.460	34,661,734
2026-03-10	14.600	15.200	14.410	14.670	14.670	27,859,839
2026-03-09	16.350	16.470	15.320	15.380	15.380	32,669,053
2026-03-06	15.140	16.150	14.850	15.930	15.930	45,094,800
2026-03-05	14.640	15.180	14.200	14.880	14.880	26,261,799
2026-03-04	14.170	14.810	14.170	14.470	14.470	17,455,644
2026-03-03	15.650	15.650	14.200	14.300	14.300	32,289,526
2026-03-02	15.960	16.160	15.130	15.580	15.580	24,145,367
2026-02-27	15.680	16.030	15.560	15.910	15.910	17,814,572
2026-02-26	16.040	16.390	15.750	15.810	15.810	23,253,173
2026-02-25	15.680	16.370	15.650	16.150	16.150	34,213,088
2026-02-24	15.200	15.800	15.160	15.760	15.760	26,053,305
2026-02-13	15.400	15.450	14.880	14.900	14.900	19,912,562
2026-02-12	15.590	16.010	15.420	15.480	15.480	23,498,670
2026-02-11	15.460	16.220	15.350	15.730	15.730	29,819,499
2026-02-10	15.520	15.960	15.280	15.570	15.570	21,998,245
2026-02-09	15.670	15.980	15.350	15.580	15.580	21,984,982
2026-02-06	14.920	15.920	14.790	15.320	15.320	24,615,929
2026-02-05	15.460	15.660	15.000	15.300	15.300	24,228,948
2026-02-04	15.810	16.180	15.260	15.540	15.540	36,057,862
2026-02-03	15.860	16.610	15.530	16.160	16.160	36,904,963
2026-02-02	17.030	17.500	15.930	15.930	15.930	44,214,719
2026-01-30	16.050	18.190	15.350	17.700	17.700	61,873,760
2026-01-29	15.650	17.280	15.610	16.720	16.720	61,268,571
2026-01-28	14.420	16.190	14.420	15.850	15.850	53,570,173
2026-01-27	15.070	15.310	14.200	14.720	14.720	33,322,270
2026-01-26	14.650	15.730	14.500	15.380	15.380	43,369,507
2026-01-23	14.490	14.950	14.250	14.860	14.860	31,083,534
2026-01-22	14.100	14.850	14.100	14.390	14.390	36,843,969
2026-01-21	13.900	15.400	13.420	14.480	14.480	51,989,615
2026-01-20	13.350	14.070	13.210	14.040	14.040	49,396,064

← NewerPage 3 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.