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
2025-07-24	10.340	10.970	10.310	10.760	10.760	21,951,471
2025-07-23	10.560	10.720	10.370	10.390	10.390	19,616,250
2025-07-22	10.500	10.960	10.350	10.860	10.860	29,896,740
2025-07-21	10.500	10.740	10.470	10.570	10.570	22,824,593
2025-07-18	10.020	10.900	10.020	10.530	10.530	23,493,805
2025-07-17	9.940	10.090	9.890	10.010	10.010	10,038,277
2025-07-16	10.130	10.280	9.930	9.960	9.960	13,080,850
2025-07-15	10.370	10.730	10.120	10.120	10.120	28,180,040
2025-07-14	9.870	10.230	9.860	10.140	10.140	16,469,859
2025-07-11	9.930	9.950	9.820	9.870	9.870	10,308,721
2025-07-10	9.640	10.050	9.640	9.930	9.930	18,639,202
2025-07-09	9.730	9.730	9.630	9.650	9.650	5,186,044
2025-07-08	9.640	9.720	9.610	9.700	9.700	5,432,891
2025-07-07	9.630	9.670	9.590	9.640	9.640	3,850,141
2025-07-04	9.680	9.690	9.590	9.620	9.620	5,296,279
2025-07-03	9.740	9.780	9.580	9.680	9.680	7,562,328
2025-07-02	9.620	9.780	9.610	9.750	9.750	9,950,500
2025-07-01	9.630	9.650	9.520	9.620	9.620	6,510,100
2025-06-30	9.630	9.670	9.570	9.630	9.630	5,358,200
2025-06-27	9.580	9.670	9.570	9.590	9.590	5,312,800
2025-06-26	9.610	9.650	9.500	9.560	9.560	5,940,501
2025-06-25	9.590	9.620	9.530	9.610	9.610	5,859,600
2025-06-24	9.490	9.600	9.370	9.590	9.590	5,956,636
2025-06-23	9.270	9.500	9.150	9.480	9.480	4,588,579
2025-06-20	9.450	9.510	9.330	9.350	9.350	4,423,229
2025-06-19	9.600	9.600	9.390	9.430	9.430	6,085,100
2025-06-18	9.560	9.640	9.490	9.620	9.620	5,620,175
2025-06-17	9.610	9.640	9.510	9.590	9.590	5,709,200
2025-06-16	9.490	9.640	9.470	9.590	9.590	7,067,300
2025-06-13	9.440	9.640	9.420	9.480	9.480	9,624,072
2025-06-12	9.490	9.500	9.410	9.470	9.470	3,994,702
2025-06-11	9.420	9.560	9.390	9.500	9.500	5,355,528
2025-06-10	9.540	9.540	9.310	9.390	9.390	6,376,027
2025-06-09	9.480	9.560	9.440	9.500	9.500	6,001,027
2025-06-06	9.340	9.590	9.320	9.460	9.460	11,439,312
2025-06-05	9.320	9.390	9.270	9.320	9.320	3,704,011
2025-06-04	9.290	9.380	9.260	9.350	9.350	3,459,734
2025-06-03	9.210	9.310	9.200	9.290	9.290	3,636,101
2025-05-30	9.350	9.370	9.220	9.220	9.220	4,578,400
2025-05-29	9.290	9.400	9.260	9.360	9.360	4,181,304
2025-05-28	9.350	9.440	9.290	9.300	9.300	4,148,400
2025-05-27	9.350	9.370	9.220	9.360	9.360	5,282,400
2025-05-26	9.310	9.420	9.280	9.350	9.350	3,961,059
2025-05-23	9.460	9.470	9.330	9.350	9.350	4,341,000
2025-05-22	9.460	9.480	9.320	9.350	9.350	5,614,500
2025-05-21	9.530	9.580	9.460	9.480	9.480	6,172,000
2025-05-20	9.590	9.640	9.500	9.550	9.550	7,725,700
2025-05-19	9.510	9.670	9.400	9.640	9.640	7,882,022
2025-05-16	9.600	9.630	9.480	9.510	9.510	8,105,683
2025-05-15	9.600	9.880	9.560	9.650	9.650	15,579,597
2025-05-14	9.500	9.680	9.450	9.650	9.650	12,593,450
2025-05-13	9.500	9.640	9.410	9.500	9.500	10,496,900
2025-05-12	9.370	9.470	9.320	9.460	9.460	5,614,098
2025-05-09	9.390	9.410	9.290	9.320	9.320	4,904,046
2025-05-08	9.440	9.450	9.310	9.400	9.400	7,001,500
2025-05-07	9.340	9.450	9.290	9.440	9.440	9,878,301
2025-05-06	9.050	9.250	9.020	9.240	9.240	7,649,292
2025-04-30	9.100	9.180	8.980	9.010	9.010	7,093,100
2025-04-29	9.140	9.200	8.830	9.110	9.110	7,015,501
2025-04-28	9.390	9.410	9.130	9.150	9.150	5,931,000

← NewerPage 6 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.