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
2025-10-23	11.190	11.490	11.170	11.420	11.420	12,137,700
2025-10-22	11.160	11.440	11.050	11.300	11.300	14,833,287
2025-10-21	11.160	11.280	11.060	11.140	11.140	9,053,131
2025-10-20	11.200	11.290	11.010	11.140	11.140	11,424,121
2025-10-17	11.250	11.470	11.050	11.090	11.090	16,194,401
2025-10-16	11.220	11.570	11.170	11.230	11.230	15,817,964
2025-10-15	11.120	11.350	11.080	11.220	11.220	14,083,146
2025-10-14	11.200	11.380	11.070	11.120	11.120	24,237,601
2025-10-13	10.430	11.150	10.420	11.090	11.090	19,081,202
2025-10-10	10.680	10.900	10.610	10.820	10.820	10,613,753
2025-10-09	10.380	10.750	10.360	10.740	10.740	12,178,199
2025-09-30	10.410	10.460	10.350	10.360	10.360	5,388,447
2025-09-29	10.070	10.390	9.980	10.380	10.380	8,891,000
2025-09-26	10.060	10.210	10.040	10.110	10.110	5,224,701
2025-09-25	10.160	10.320	10.100	10.110	10.110	5,823,750
2025-09-24	9.980	10.220	9.910	10.200	10.200	6,376,079
2025-09-23	10.150	10.200	9.880	10.030	10.030	9,494,649
2025-09-22	10.550	10.580	10.130	10.170	10.170	10,352,219
2025-09-19	10.440	10.620	10.400	10.580	10.580	6,517,200
2025-09-18	10.710	10.740	10.370	10.440	10.440	11,725,802
2025-09-17	10.680	10.800	10.630	10.740	10.740	7,322,100
2025-09-16	10.840	10.970	10.590	10.730	10.730	10,629,600
2025-09-15	11.030	11.120	10.700	10.830	10.830	13,380,925
2025-09-12	10.940	11.200	10.770	11.050	11.050	14,188,323
2025-09-11	10.880	10.920	10.740	10.900	10.900	8,437,654
2025-09-10	11.000	11.050	10.830	10.940	10.940	7,874,596
2025-09-09	11.000	11.150	10.900	11.010	11.010	12,318,300
2025-09-08	10.640	11.100	10.570	11.040	11.040	13,589,002
2025-09-05	10.480	10.630	10.480	10.620	10.620	6,113,007
2025-09-04	10.450	10.590	10.320	10.480	10.480	8,975,910
2025-09-03	10.710	10.830	10.440	10.500	10.500	7,558,605
2025-09-02	10.820	10.910	10.560	10.680	10.680	10,648,207
2025-09-01	10.820	10.960	10.710	10.890	10.890	11,214,495
2025-08-29	10.960	11.020	10.780	10.800	10.800	10,103,457
2025-08-28	10.980	11.140	10.640	10.970	10.970	13,982,390
2025-08-27	11.180	11.180	10.820	10.870	10.870	18,008,685
2025-08-26	10.780	11.530	10.720	11.190	11.190	27,830,700
2025-08-25	10.580	10.780	10.450	10.740	10.740	16,583,911
2025-08-22	10.700	10.700	10.460	10.580	10.580	9,702,101
2025-08-21	10.540	10.640	10.490	10.600	10.600	12,702,182
2025-08-20	10.300	10.570	10.210	10.530	10.530	13,252,396
2025-08-19	10.320	10.390	10.210	10.330	10.330	9,589,665
2025-08-18	10.240	10.350	10.170	10.250	10.250	9,408,502
2025-08-15	10.040	10.280	10.040	10.220	10.220	9,132,592
2025-08-14	10.250	10.250	10.040	10.050	10.050	8,786,607
2025-08-13	10.280	10.350	10.160	10.200	10.200	10,589,876
2025-08-12	10.300	10.400	10.230	10.300	10.300	6,937,466
2025-08-11	10.240	10.340	10.200	10.330	10.330	6,825,100
2025-08-08	10.140	10.230	10.110	10.210	10.210	4,933,101
2025-08-07	10.310	10.320	10.140	10.150	10.150	7,012,800
2025-08-06	10.350	10.360	10.210	10.320	10.320	6,805,600
2025-08-05	10.200	10.340	10.140	10.320	10.320	7,326,800
2025-08-04	10.100	10.200	10.050	10.170	10.170	4,724,800
2025-08-01	10.090	10.230	10.090	10.180	10.180	5,771,066
2025-07-31	10.390	10.390	10.030	10.090	10.090	12,622,317
2025-07-30	10.350	10.620	10.320	10.460	10.460	12,695,991
2025-07-29	10.330	10.540	10.140	10.390	10.390	14,143,400
2025-07-28	10.400	10.500	10.230	10.380	10.380	13,348,242
2025-07-25	10.680	10.860	10.560	10.580	10.580	20,534,245
2025-07-24	10.340	10.970	10.310	10.760	10.760	21,951,471

← NewerPage 5 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.