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
2026-10-21	9.510	9.570	9.460	9.530	9.530	2,780,200
2026-10-20	9.570	9.580	9.420	9.510	9.510	3,458,400
2026-10-19	9.470	9.650	9.470	9.540	9.540	3,561,000
2026-10-16	9.390	9.650	9.380	9.560	9.560	5,112,751
2026-10-15	9.640	9.640	9.310	9.330	9.330	5,693,300
2026-10-14	9.780	9.870	9.670	9.700	9.700	3,625,300
2026-10-13	9.800	9.830	9.610	9.800	9.800	4,708,975
2026-10-12	9.980	10.040	9.810	9.810	9.810	4,124,900
2026-10-09	9.870	10.020	9.760	9.980	9.980	6,227,246
2026-10-08	9.660	9.890	9.560	9.850	9.850	4,433,503
2026-09-30	9.530	9.680	9.520	9.660	9.660	2,962,740
2026-09-29	9.550	9.610	9.500	9.520	9.520	2,960,171
2026-09-28	9.710	9.750	9.560	9.580	9.580	3,406,892
2026-09-24	9.870	9.920	9.710	9.720	9.720	3,935,800
2026-09-23	9.880	9.950	9.820	9.930	9.930	4,763,354
2026-09-22	9.970	9.990	9.880	9.890	9.890	3,661,391
2026-09-21	9.820	9.970	9.820	9.960	9.960	4,307,396
2026-09-18	9.770	9.880	9.760	9.820	9.820	3,751,728
2026-09-17	9.820	9.900	9.680	9.760	9.760	4,606,546
2026-09-16	10.040	10.040	9.810	9.890	9.890	4,150,600
2026-09-15	10.110	10.140	9.910	9.920	9.920	4,353,987
2026-09-14	9.990	10.140	9.910	10.100	10.100	4,532,148
2026-09-11	10.410	10.410	9.900	10.050	10.050	9,623,869
2026-09-10	10.620	10.770	10.400	10.430	10.430	6,930,100
2026-09-09	10.560	10.770	10.550	10.720	10.720	7,191,920
2026-09-08	10.360	10.660	10.320	10.630	10.630	8,771,923
2026-09-07	10.500	10.500	10.310	10.340	10.340	5,607,644
2026-09-04	10.480	10.600	10.400	10.460	10.460	6,407,169
2026-09-03	10.490	10.610	10.400	10.430	10.430	6,542,031
2026-09-02	10.770	10.770	10.350	10.470	10.470	9,302,193
2026-09-01	10.530	10.880	10.480	10.730	10.730	9,987,400
2026-08-31	10.650	10.660	10.370	10.560	10.560	7,897,948
2026-08-28	10.430	10.700	10.350	10.660	10.660	11,209,054
2026-08-27	10.360	10.450	10.240	10.420	10.420	7,099,612
2026-08-26	10.200	10.450	10.090	10.400	10.400	9,363,764
2026-08-25	10.090	10.280	10.060	10.150	10.150	6,814,846
2026-08-24	10.080	10.220	10.030	10.140	10.140	5,348,428
2026-08-21	10.110	10.180	9.960	10.110	10.110	4,731,633
2026-08-20	10.120	10.310	10.060	10.110	10.110	6,054,112
2026-08-19	10.350	10.350	10.070	10.150	10.150	6,450,654
2026-08-18	10.180	10.350	10.160	10.230	10.230	5,537,400
2026-08-17	10.080	10.210	9.970	10.210	10.210	5,225,816
2026-08-14	10.190	10.240	10.080	10.080	10.080	4,240,357
2026-08-13	10.410	10.410	10.130	10.130	10.130	8,137,843
2026-08-12	10.390	10.470	10.330	10.380	10.380	4,215,330
2026-08-11	10.580	10.660	10.380	10.390	10.390	6,815,860
2026-08-10	10.360	10.610	10.310	10.570	10.570	7,572,400
2026-08-07	10.490	10.490	10.260	10.390	10.390	5,834,500
2026-08-06	10.430	10.510	10.300	10.500	10.500	6,655,422
2026-08-05	10.500	10.500	10.360	10.450	10.450	6,218,300
2026-08-04	10.580	10.710	10.450	10.480	10.480	5,153,644
2026-08-03	10.430	10.640	10.370	10.630	10.630	5,843,400
2026-07-31	10.410	10.590	10.360	10.440	10.440	7,295,036
2026-07-30	10.400	10.610	10.270	10.550	10.550	11,748,394
2026-07-29	9.930	10.390	9.850	10.360	10.360	11,339,265
2026-07-28	9.800	9.950	9.750	9.930	9.930	5,065,343
2026-07-27	9.500	9.900	9.500	9.890	9.890	5,438,554
2026-07-24	10.150	10.230	9.720	9.720	9.720	8,493,087
2026-07-23	10.100	10.470	10.060	10.440	10.200	8,343,802
2026-07-22	10.030	10.170	9.950	10.140	9.907	8,985,421

Page 1 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.