Shanghai Chlor-Alkali Chemical Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.576	0.577	0.565	0.571	0.571	364,100
2026-10-16	0.573	0.578	0.565	0.575	0.575	847,900
2026-10-15	0.582	0.587	0.565	0.572	0.572	848,600
2026-10-14	0.593	0.594	0.581	0.587	0.587	421,903
2026-10-13	0.583	0.593	0.578	0.593	0.593	515,793
2026-10-12	0.592	0.593	0.586	0.586	0.586	205,300
2026-10-09	0.588	0.592	0.584	0.591	0.591	431,800
2026-10-08	0.573	0.588	0.573	0.588	0.588	1,036,501
2026-09-30	0.576	0.578	0.572	0.578	0.578	345,600
2026-09-29	0.573	0.578	0.567	0.576	0.576	546,200
2026-09-28	0.581	0.581	0.567	0.574	0.574	903,800
2026-09-24	0.584	0.586	0.580	0.580	0.580	925,500
2026-09-23	0.592	0.592	0.579	0.584	0.584	1,694,207
2026-09-22	0.606	0.606	0.593	0.595	0.595	935,700
2026-09-21	0.605	0.605	0.598	0.604	0.604	552,600
2026-09-18	0.606	0.608	0.603	0.605	0.605	625,300
2026-09-17	0.607	0.607	0.602	0.603	0.603	206,000
2026-09-16	0.606	0.608	0.601	0.607	0.607	383,700
2026-09-15	0.609	0.610	0.605	0.608	0.608	330,800
2026-09-14	0.608	0.610	0.607	0.610	0.610	154,400
2026-09-11	0.608	0.610	0.598	0.609	0.609	595,600
2026-09-10	0.616	0.616	0.608	0.612	0.612	505,500
2026-09-09	0.613	0.617	0.611	0.616	0.616	154,800
2026-09-08	0.610	0.616	0.609	0.615	0.615	452,300
2026-09-07	0.614	0.616	0.609	0.613	0.613	429,100
2026-09-04	0.613	0.616	0.610	0.613	0.613	376,903
2026-09-03	0.607	0.613	0.601	0.612	0.612	722,210
2026-09-02	0.609	0.612	0.598	0.607	0.607	834,200
2026-09-01	0.607	0.614	0.605	0.608	0.608	1,778,400
2026-08-31	0.635	0.637	0.603	0.606	0.606	4,293,621
2026-08-28	0.631	0.637	0.631	0.636	0.636	833,121
2026-08-27	0.633	0.636	0.628	0.631	0.631	1,649,300
2026-08-26	0.639	0.641	0.633	0.634	0.634	1,264,900
2026-08-25	0.648	0.648	0.633	0.641	0.641	2,311,389
2026-08-24	0.653	0.653	0.648	0.651	0.651	294,308
2026-08-21	0.651	0.653	0.649	0.653	0.653	397,500
2026-08-20	0.651	0.654	0.650	0.654	0.654	296,000
2026-08-19	0.656	0.657	0.650	0.654	0.654	379,100
2026-08-18	0.655	0.656	0.652	0.655	0.655	439,600
2026-08-17	0.656	0.656	0.652	0.655	0.655	338,901
2026-08-14	0.658	0.658	0.654	0.657	0.657	277,976
2026-08-13	0.663	0.663	0.654	0.659	0.659	486,400
2026-08-12	0.659	0.662	0.658	0.662	0.662	217,107
2026-08-11	0.660	0.664	0.658	0.661	0.661	263,670
2026-08-10	0.659	0.663	0.658	0.663	0.663	685,184
2026-08-07	0.653	0.658	0.653	0.658	0.658	1,294,371
2026-08-06	0.653	0.653	0.648	0.653	0.653	473,000
2026-08-05	0.656	0.658	0.649	0.653	0.653	1,442,038
2026-08-04	0.665	0.665	0.656	0.660	0.660	606,900
2026-08-03	0.660	0.665	0.660	0.661	0.661	393,451
2026-07-31	0.664	0.665	0.660	0.664	0.664	592,150
2026-07-30	0.661	0.666	0.660	0.665	0.665	387,484
2026-07-29	0.660	0.665	0.656	0.665	0.665	955,550
2026-07-28	0.659	0.660	0.655	0.656	0.656	380,300
2026-07-27	0.655	0.660	0.655	0.660	0.660	288,450
2026-07-24	0.657	0.661	0.653	0.655	0.655	473,200
2026-07-23	0.681	0.689	0.680	0.689	0.654	1,334,478
2026-07-22	0.679	0.682	0.678	0.681	0.646	424,710
2026-07-21	0.674	0.680	0.671	0.678	0.643	665,908
2026-07-20	0.675	0.679	0.672	0.676	0.642	712,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0499 CNY
2022-07-22	0.0596 CNY
2021-07-29	0.0085 CNY
2020-07-29	0.0141 CNY
2019-07-08	0.0174 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.