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
2024-04-26	0.505	0.511	0.504	0.511	0.511	697,630
2024-04-25	0.501	0.508	0.501	0.508	0.508	983,509
2024-04-24	0.501	0.505	0.497	0.501	0.501	557,600
2024-04-23	0.505	0.506	0.500	0.501	0.501	421,600
2024-04-22	0.505	0.509	0.500	0.505	0.505	1,326,200
2024-04-19	0.497	0.505	0.497	0.505	0.505	1,820,276
2024-04-18	0.495	0.498	0.492	0.497	0.497	499,870
2024-04-17	0.486	0.495	0.486	0.492	0.492	663,519
2024-04-16	0.501	0.503	0.482	0.484	0.484	1,880,071
2024-04-15	0.496	0.504	0.496	0.501	0.501	808,300
2024-04-12	0.496	0.497	0.494	0.496	0.496	433,400
2024-04-11	0.497	0.500	0.495	0.499	0.499	323,600
2024-04-10	0.498	0.501	0.495	0.500	0.500	454,300
2024-04-09	0.497	0.499	0.495	0.498	0.498	322,574
2024-04-08	0.500	0.500	0.495	0.500	0.500	354,400
2024-04-03	0.497	0.500	0.496	0.500	0.500	424,174
2024-04-02	0.494	0.497	0.492	0.497	0.497	400,600
2024-04-01	0.488	0.494	0.488	0.494	0.494	422,146
2024-03-29	0.487	0.491	0.482	0.486	0.486	321,043
2024-03-28	0.479	0.488	0.479	0.487	0.487	366,260
2024-03-27	0.483	0.485	0.481	0.482	0.482	227,400
2024-03-26	0.487	0.488	0.484	0.485	0.485	211,500
2024-03-25	0.495	0.495	0.483	0.484	0.484	1,103,500
2024-03-22	0.507	0.507	0.487	0.494	0.494	1,285,100
2024-03-21	0.513	0.513	0.507	0.507	0.507	509,268
2024-03-20	0.504	0.513	0.504	0.511	0.511	664,170
2024-03-19	0.511	0.511	0.503	0.509	0.509	700,601
2024-03-18	0.492	0.514	0.491	0.511	0.511	2,657,187
2024-03-15	0.485	0.496	0.482	0.493	0.493	1,015,872
2024-03-14	0.485	0.486	0.482	0.483	0.483	200,500
2024-03-13	0.486	0.488	0.483	0.485	0.485	291,400
2024-03-12	0.477	0.486	0.477	0.486	0.486	1,285,301
2024-03-11	0.477	0.479	0.473	0.479	0.479	346,311
2024-03-08	0.477	0.480	0.476	0.478	0.478	328,000
2024-03-07	0.481	0.482	0.476	0.477	0.477	547,201
2024-03-06	0.476	0.481	0.470	0.479	0.479	783,501
2024-03-05	0.475	0.477	0.474	0.476	0.476	390,749
2024-03-04	0.477	0.478	0.475	0.477	0.477	446,950
2024-03-01	0.479	0.480	0.474	0.477	0.477	559,926
2024-02-29	0.475	0.479	0.473	0.479	0.479	816,100
2024-02-28	0.476	0.479	0.476	0.477	0.477	514,601
2024-02-27	0.476	0.479	0.475	0.479	0.479	539,480
2024-02-26	0.481	0.482	0.476	0.476	0.476	734,150
2024-02-23	0.483	0.486	0.477	0.481	0.481	633,510
2024-02-22	0.481	0.485	0.480	0.483	0.483	371,100
2024-02-21	0.477	0.484	0.476	0.483	0.483	593,293
2024-02-20	0.481	0.482	0.474	0.480	0.480	433,100
2024-02-19	0.477	0.486	0.476	0.482	0.482	945,934
2024-02-08	0.469	0.477	0.468	0.477	0.477	1,171,300
2024-02-07	0.463	0.469	0.462	0.466	0.466	784,500
2024-02-06	0.446	0.466	0.446	0.463	0.463	918,500
2024-02-05	0.465	0.465	0.442	0.446	0.446	1,042,400
2024-02-02	0.467	0.472	0.461	0.465	0.465	656,500
2024-02-01	0.470	0.474	0.463	0.472	0.472	501,272
2024-01-31	0.457	0.470	0.456	0.470	0.470	549,525
2024-01-30	0.470	0.471	0.458	0.458	0.458	984,512
2024-01-29	0.478	0.479	0.472	0.472	0.472	796,608
2024-01-26	0.472	0.487	0.470	0.476	0.476	928,776
2024-01-25	0.458	0.481	0.456	0.477	0.477	2,218,315
2024-01-24	0.441	0.458	0.441	0.458	0.458	2,273,217

← NewerPage 11 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.