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
2025-01-22	10.870	11.090	10.730	10.840	10.840	20,406,519
2025-01-21	11.130	11.190	10.760	10.930	10.930	21,471,801
2025-01-20	11.340	11.510	11.040	11.130	11.130	29,284,470
2025-01-17	11.790	11.790	11.200	11.340	11.340	40,302,100
2025-01-16	12.020	12.730	11.630	11.960	11.960	51,011,200
2025-01-15	12.050	12.370	11.540	11.630	11.630	43,779,892
2025-01-14	11.330	11.950	11.330	11.830	11.830	49,397,000
2025-01-13	11.840	12.140	11.150	11.600	11.600	50,626,954
2025-01-10	11.450	12.380	11.300	11.950	11.950	78,258,799
2025-01-09	11.220	11.500	10.930	11.250	11.250	38,862,316
2025-01-08	11.420	11.610	11.080	11.480	11.480	49,536,306
2025-01-07	11.970	12.310	11.200	11.760	11.760	74,826,388
2025-01-06	10.800	11.980	10.730	11.980	11.980	74,605,571
2025-01-03	10.000	10.890	9.980	10.890	10.890	38,877,307
2025-01-02	9.920	10.230	9.750	9.900	9.900	14,177,600
2024-12-31	10.030	10.150	9.820	9.860	9.860	6,986,113
2024-12-30	10.080	10.100	9.930	10.030	10.030	5,615,084
2024-12-27	9.950	10.130	9.910	10.080	10.080	6,254,100
2024-12-26	9.900	10.080	9.890	9.930	9.930	6,608,753
2024-12-25	10.300	10.310	9.840	9.970	9.970	10,302,710
2024-12-24	10.140	10.360	10.140	10.310	10.310	8,202,464
2024-12-23	10.430	10.500	10.120	10.140	10.140	8,998,210
2024-12-20	10.380	10.530	10.350	10.430	10.430	8,789,300
2024-12-19	10.360	10.480	10.240	10.370	10.370	9,299,600
2024-12-18	10.360	10.600	10.330	10.410	10.410	11,271,200
2024-12-17	10.610	10.620	10.260	10.330	10.330	11,190,438
2024-12-16	10.580	10.800	10.380	10.550	10.550	16,503,724
2024-12-13	10.930	11.070	10.500	10.510	10.510	18,806,868
2024-12-12	11.030	11.060	10.740	10.920	10.920	23,184,236
2024-12-11	11.010	11.340	10.890	11.130	11.130	34,237,261
2024-12-10	11.480	11.800	10.970	11.020	11.020	56,297,698
2024-12-09	9.840	10.730	9.760	10.730	10.730	21,481,772
2024-12-06	9.580	9.770	9.480	9.750	9.750	6,837,617
2024-12-05	9.410	9.620	9.370	9.590	9.590	5,763,800
2024-12-04	9.640	9.680	9.390	9.460	9.460	5,167,100
2024-12-03	9.620	9.660	9.520	9.630	9.630	5,257,554
2024-12-02	9.440	9.660	9.400	9.650	9.650	8,557,651
2024-11-29	9.320	9.520	9.280	9.450	9.450	6,648,057
2024-11-28	9.270	9.500	9.250	9.420	9.420	7,733,600
2024-11-27	9.370	9.380	9.100	9.300	9.300	9,512,701
2024-11-26	9.580	9.760	9.350	9.390	9.390	6,077,118
2024-11-25	9.410	9.540	9.360	9.480	9.480	5,816,655
2024-11-22	9.850	9.920	9.400	9.420	9.420	9,714,271
2024-11-21	9.910	9.990	9.770	9.870	9.870	9,115,866
2024-11-20	9.590	9.900	9.590	9.900	9.900	11,558,120
2024-11-19	9.330	9.630	9.310	9.620	9.620	7,783,896
2024-11-18	9.330	9.540	9.260	9.280	9.280	7,761,412
2024-11-15	9.340	9.500	9.280	9.310	9.310	5,283,432
2024-11-14	9.740	9.750	9.360	9.390	9.390	5,555,101
2024-11-13	9.530	9.780	9.530	9.650	9.650	8,249,382
2024-11-12	9.820	9.910	9.540	9.620	9.620	9,464,205
2024-11-11	9.590	9.740	9.490	9.740	9.740	10,432,671
2024-11-08	9.630	9.770	9.470	9.570	9.570	8,954,965
2024-11-07	9.550	9.650	9.490	9.640	9.640	8,561,481
2024-11-06	9.660	9.690	9.530	9.600	9.600	9,161,444
2024-11-05	9.540	9.770	9.520	9.660	9.660	11,582,203
2024-11-04	9.360	9.640	9.320	9.610	9.610	10,590,190
2024-11-01	9.350	9.750	9.320	9.360	9.360	15,098,407
2024-10-31	9.020	9.320	8.980	9.310	9.310	17,694,845
2024-10-30	8.820	8.920	8.740	8.850	8.850	7,017,412

← NewerPage 8 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.