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
2025-04-25	9.290	9.560	9.260	9.370	9.370	9,426,092
2025-04-24	9.320	9.340	9.150	9.290	9.290	6,338,200
2025-04-23	9.300	9.370	9.260	9.330	9.330	6,275,501
2025-04-22	9.190	9.300	9.160	9.280	9.280	7,035,000
2025-04-21	9.200	9.230	9.120	9.210	9.210	7,462,550
2025-04-18	9.210	9.270	9.120	9.190	9.190	5,750,652
2025-04-17	9.050	9.350	9.040	9.260	9.260	8,771,401
2025-04-16	9.160	9.170	8.930	9.110	9.110	7,338,800
2025-04-15	9.190	9.290	9.090	9.180	9.180	6,853,866
2025-04-14	9.180	9.310	9.180	9.270	9.270	6,812,367
2025-04-11	9.010	9.220	9.010	9.150	9.150	6,973,328
2025-04-10	9.040	9.230	9.010	9.100	9.100	9,393,847
2025-04-09	8.640	8.950	8.300	8.900	8.900	12,115,107
2025-04-08	8.760	8.990	8.650	8.850	8.850	12,241,879
2025-04-07	9.300	9.390	8.860	8.860	8.860	10,956,800
2025-04-03	9.830	9.890	9.670	9.840	9.840	9,918,484
2025-04-02	9.990	10.030	9.830	9.910	9.910	6,618,805
2025-04-01	9.980	10.050	9.930	9.990	9.990	8,476,800
2025-03-31	10.320	10.380	9.800	9.910	9.910	18,379,700
2025-03-28	10.900	10.950	10.370	10.390	10.390	25,078,304
2025-03-27	10.850	11.340	10.850	11.090	11.090	31,356,085
2025-03-26	10.980	11.130	10.840	10.900	10.900	25,323,034
2025-03-25	10.480	11.530	10.290	11.020	11.020	38,465,274
2025-03-24	10.280	10.500	10.270	10.490	10.490	16,551,768
2025-03-21	10.160	10.380	10.160	10.270	10.270	11,051,952
2025-03-20	10.200	10.250	10.160	10.180	10.180	5,673,411
2025-03-19	10.300	10.310	10.150	10.190	10.190	7,695,792
2025-03-18	10.330	10.360	10.270	10.310	10.310	7,387,100
2025-03-17	10.480	10.510	10.290	10.310	10.310	10,794,087
2025-03-14	10.430	10.530	10.320	10.480	10.480	10,690,873
2025-03-13	10.590	10.620	10.350	10.440	10.440	10,164,609
2025-03-12	10.440	10.600	10.370	10.550	10.550	13,065,303
2025-03-11	10.170	10.480	10.120	10.430	10.430	13,884,922
2025-03-10	10.270	10.410	10.150	10.270	10.270	10,039,774
2025-03-07	10.100	10.290	10.080	10.230	10.230	10,349,999
2025-03-06	10.110	10.170	10.050	10.110	10.110	7,745,826
2025-03-05	10.220	10.240	9.980	10.110	10.110	8,462,785
2025-03-04	10.150	10.220	10.090	10.210	10.210	6,224,001
2025-03-03	10.180	10.360	10.160	10.190	10.190	9,922,402
2025-02-28	10.400	10.450	10.170	10.210	10.210	12,850,300
2025-02-27	10.200	10.430	10.180	10.430	10.430	17,004,892
2025-02-26	10.110	10.280	10.110	10.220	10.220	10,574,003
2025-02-25	10.180	10.320	10.060	10.110	10.110	8,891,150
2025-02-24	10.060	10.280	10.060	10.240	10.240	12,425,380
2025-02-21	10.230	10.260	10.070	10.110	10.110	15,477,300
2025-02-20	10.180	10.330	10.110	10.260	10.260	11,485,700
2025-02-19	10.160	10.230	10.110	10.230	10.230	10,945,900
2025-02-18	10.290	10.350	10.110	10.180	10.180	11,527,701
2025-02-17	10.150	10.340	10.130	10.300	10.300	15,596,781
2025-02-14	10.360	10.440	10.110	10.170	10.170	18,811,000
2025-02-13	10.860	10.890	10.390	10.400	10.400	21,868,481
2025-02-12	10.600	10.860	10.580	10.850	10.850	19,133,900
2025-02-11	10.940	10.940	10.480	10.660	10.660	27,796,000
2025-02-10	11.100	11.380	11.010	11.100	11.100	17,570,401
2025-02-07	11.280	11.300	11.030	11.130	11.130	21,787,200
2025-02-06	11.100	11.290	10.950	11.280	11.280	19,131,803
2025-02-05	11.450	11.500	11.030	11.190	11.190	20,932,711
2025-01-27	11.420	11.680	11.300	11.320	11.320	21,650,481
2025-01-24	11.300	11.600	11.150	11.480	11.480	33,625,900
2025-01-23	10.930	11.390	10.820	11.380	11.380	35,363,290

← NewerPage 7 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.