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
2024-07-25	0.496	0.497	0.490	0.495	0.495	468,910
2024-07-24	0.495	0.497	0.490	0.492	0.492	640,392
2024-07-23	0.500	0.500	0.490	0.499	0.499	1,073,631
2024-07-22	0.499	0.502	0.496	0.498	0.498	517,600
2024-07-19	0.502	0.502	0.497	0.500	0.500	830,925
2024-07-18	0.505	0.505	0.498	0.503	0.503	832,900
2024-07-17	0.508	0.513	0.503	0.506	0.506	469,400
2024-07-16	0.499	0.506	0.496	0.506	0.506	688,400
2024-07-15	0.529	0.531	0.525	0.526	0.526	1,044,145
2024-07-12	0.527	0.528	0.522	0.528	0.528	598,668
2024-07-11	0.525	0.528	0.521	0.528	0.528	1,617,615
2024-07-10	0.511	0.520	0.511	0.518	0.518	1,601,900
2024-07-09	0.503	0.512	0.501	0.511	0.511	992,138
2024-07-08	0.506	0.507	0.500	0.500	0.500	522,400
2024-07-05	0.504	0.504	0.504	0.504	0.504	0
2024-07-04	0.504	0.505	0.502	0.504	0.504	156,200
2024-07-03	0.507	0.508	0.503	0.504	0.504	226,981
2024-07-02	0.504	0.508	0.504	0.505	0.505	125,000
2024-07-01	0.501	0.507	0.500	0.506	0.506	177,400
2024-06-28	0.502	0.508	0.498	0.502	0.502	316,931
2024-06-27	0.501	0.503	0.500	0.500	0.500	332,600
2024-06-26	0.500	0.503	0.496	0.503	0.503	633,862
2024-06-25	0.490	0.496	0.488	0.496	0.496	268,400
2024-06-24	0.497	0.497	0.487	0.493	0.493	324,800
2024-06-21	0.500	0.505	0.497	0.498	0.498	520,800
2024-06-20	0.509	0.509	0.500	0.502	0.502	484,700
2024-06-19	0.509	0.509	0.505	0.509	0.509	207,120
2024-06-18	0.506	0.510	0.506	0.509	0.509	275,801
2024-06-17	0.505	0.508	0.504	0.505	0.505	175,600
2024-06-14	0.507	0.511	0.502	0.509	0.509	459,021
2024-06-13	0.515	0.515	0.505	0.506	0.506	320,400
2024-06-12	0.499	0.512	0.499	0.511	0.511	703,158
2024-06-11	0.493	0.502	0.493	0.500	0.500	281,782
2024-06-07	0.483	0.500	0.483	0.500	0.500	1,034,613
2024-06-06	0.497	0.504	0.476	0.487	0.487	1,722,600
2024-06-05	0.514	0.516	0.496	0.497	0.497	1,029,098
2024-06-04	0.506	0.513	0.505	0.513	0.513	944,900
2024-06-03	0.534	0.534	0.503	0.510	0.510	2,391,712
2024-05-31	0.528	0.539	0.527	0.539	0.539	1,244,751
2024-05-30	0.526	0.532	0.524	0.530	0.530	955,600
2024-05-29	0.527	0.530	0.526	0.528	0.528	432,923
2024-05-28	0.530	0.532	0.527	0.527	0.527	656,900
2024-05-27	0.526	0.531	0.525	0.530	0.530	577,200
2024-05-24	0.530	0.532	0.526	0.528	0.528	525,100
2024-05-23	0.541	0.541	0.526	0.529	0.529	1,897,501
2024-05-22	0.535	0.544	0.535	0.541	0.541	716,400
2024-05-21	0.537	0.540	0.535	0.540	0.540	970,100
2024-05-20	0.534	0.539	0.531	0.537	0.537	971,209
2024-05-17	0.533	0.534	0.528	0.533	0.533	662,400
2024-05-16	0.532	0.536	0.530	0.532	0.532	680,202
2024-05-15	0.527	0.538	0.526	0.532	0.532	1,109,778
2024-05-14	0.530	0.531	0.526	0.528	0.528	727,502
2024-05-13	0.532	0.536	0.526	0.530	0.530	1,130,500
2024-05-10	0.537	0.539	0.529	0.537	0.537	1,041,303
2024-05-09	0.525	0.537	0.525	0.531	0.531	976,690
2024-05-08	0.532	0.532	0.527	0.528	0.528	1,007,578
2024-05-07	0.536	0.543	0.530	0.533	0.533	1,893,053
2024-05-06	0.519	0.535	0.517	0.534	0.534	2,870,493
2024-04-30	0.515	0.519	0.511	0.516	0.516	1,733,781
2024-04-29	0.511	0.515	0.507	0.514	0.514	1,179,439

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.