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
2026-01-20	13.350	14.070	13.210	14.040	14.040	49,396,064
2026-01-19	12.710	13.380	12.650	13.350	13.350	30,347,864
2026-01-16	12.880	13.250	12.760	12.800	12.800	19,885,119
2026-01-15	12.760	13.170	12.710	12.930	12.930	18,423,890
2026-01-14	12.610	12.980	12.610	12.820	12.820	22,078,681
2026-01-13	12.960	13.420	12.670	12.700	12.700	39,365,542
2026-01-12	12.990	13.020	12.790	12.910	12.910	17,881,879
2026-01-09	12.990	13.080	12.890	12.950	12.950	19,330,196
2026-01-08	13.200	13.200	12.930	12.990	12.990	26,283,746
2026-01-07	13.200	13.540	13.150	13.320	13.320	47,413,274
2026-01-06	12.230	13.180	12.230	13.180	13.180	19,014,324
2026-01-05	11.900	12.080	11.900	11.980	11.980	9,245,633
2025-12-31	12.050	12.070	11.760	11.880	11.880	9,449,788
2025-12-30	11.920	12.230	11.750	12.060	12.060	11,385,119
2025-12-29	12.250	12.250	11.930	11.990	11.990	10,947,497
2025-12-26	12.000	12.330	12.000	12.250	12.250	13,770,001
2025-12-25	12.110	12.110	11.950	12.050	12.050	7,790,396
2025-12-24	12.090	12.180	11.900	12.130	12.130	12,274,282
2025-12-23	11.810	12.290	11.720	12.090	12.090	16,665,787
2025-12-22	11.920	12.030	11.800	11.840	11.840	13,009,172
2025-12-19	11.630	11.810	11.600	11.770	11.770	9,157,718
2025-12-18	11.540	11.850	11.510	11.680	11.680	10,909,601
2025-12-17	11.410	11.660	11.370	11.610	11.610	8,135,933
2025-12-16	11.800	11.800	11.400	11.490	11.490	10,697,400
2025-12-15	11.800	12.040	11.730	11.900	11.900	12,113,300
2025-12-12	11.730	11.880	11.710	11.740	11.740	8,838,600
2025-12-11	12.050	12.200	11.710	11.770	11.770	11,863,159
2025-12-10	11.960	12.120	11.840	12.110	12.110	11,991,806
2025-12-09	12.350	12.390	11.930	11.970	11.970	17,155,734
2025-12-08	12.680	12.690	12.180	12.510	12.510	18,488,572
2025-12-05	12.440	12.670	12.310	12.620	12.620	14,144,996
2025-12-04	12.520	12.590	12.340	12.490	12.490	10,256,396
2025-12-03	13.010	13.100	12.500	12.550	12.550	16,056,630
2025-12-02	13.250	13.290	12.940	13.040	13.040	13,813,602
2025-12-01	13.350	13.500	13.140	13.230	13.230	17,546,840
2025-11-28	13.470	13.590	13.200	13.360	13.360	29,671,484
2025-11-27	13.110	13.910	12.920	13.530	13.530	60,047,525
2025-11-26	12.000	13.110	11.830	13.110	13.110	35,407,463
2025-11-25	11.820	12.060	11.620	11.920	11.920	23,588,384
2025-11-24	12.360	12.440	11.600	11.760	11.760	27,363,752
2025-11-21	13.000	13.000	12.060	12.060	12.060	42,896,625
2025-11-20	13.990	14.000	13.280	13.330	13.330	61,080,676
2025-11-19	13.000	14.210	13.000	14.210	14.210	31,481,368
2025-11-18	13.230	13.550	12.860	12.920	12.920	25,533,227
2025-11-17	13.290	13.520	12.820	13.410	13.410	39,950,465
2025-11-14	13.000	13.950	13.000	13.300	13.300	51,286,421
2025-11-13	12.720	13.230	12.620	13.090	13.090	43,502,589
2025-11-12	13.000	13.300	12.620	12.800	12.800	38,641,057
2025-11-11	13.020	13.430	12.930	13.030	13.030	51,264,227
2025-11-10	13.700	13.700	12.920	13.110	13.110	87,762,044
2025-11-07	11.410	12.500	11.330	12.500	12.500	15,532,384
2025-11-06	11.110	11.460	11.070	11.360	11.360	15,929,451
2025-11-05	11.080	11.210	10.940	11.150	11.150	10,225,395
2025-11-04	10.980	11.280	10.960	11.100	11.100	12,735,815
2025-11-03	10.950	11.210	10.740	11.040	11.040	13,020,600
2025-10-31	10.870	11.010	10.770	10.930	10.930	9,433,900
2025-10-30	10.770	11.050	10.660	10.900	10.900	14,239,990
2025-10-29	10.680	10.920	10.590	10.800	10.800	12,398,301
2025-10-28	11.010	11.010	10.500	10.580	10.580	20,572,566
2025-10-27	11.050	11.190	11.050	11.090	11.090	9,947,571

← NewerPage 4 of 21 · 1,218 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.