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
2024-01-23	0.436	0.441	0.435	0.440	0.440	436,800
2024-01-22	0.441	0.444	0.435	0.437	0.437	267,200
2024-01-19	0.441	0.442	0.437	0.441	0.441	158,400
2024-01-18	0.440	0.442	0.432	0.441	0.441	1,135,900
2024-01-17	0.444	0.445	0.440	0.442	0.442	277,000
2024-01-16	0.438	0.445	0.438	0.445	0.445	476,100
2024-01-15	0.441	0.441	0.436	0.441	0.441	165,400
2024-01-12	0.434	0.441	0.434	0.440	0.440	269,274
2024-01-11	0.438	0.440	0.433	0.438	0.438	456,900
2024-01-10	0.436	0.442	0.433	0.438	0.438	133,800
2024-01-09	0.431	0.441	0.431	0.436	0.436	190,210
2024-01-08	0.444	0.445	0.434	0.435	0.435	316,000
2024-01-05	0.441	0.445	0.441	0.443	0.443	138,381
2024-01-04	0.442	0.445	0.440	0.444	0.444	253,300
2024-01-03	0.443	0.446	0.441	0.444	0.444	475,700
2024-01-02	0.449	0.450	0.440	0.444	0.444	357,118
2023-12-29	0.435	0.447	0.434	0.447	0.447	500,750
2023-12-28	0.429	0.438	0.428	0.438	0.438	299,301
2023-12-27	0.422	0.428	0.421	0.428	0.428	143,600
2023-12-26	0.427	0.428	0.422	0.428	0.428	279,600
2023-12-25	0.431	0.431	0.420	0.427	0.427	381,700
2023-12-22	0.431	0.435	0.428	0.434	0.434	366,573
2023-12-21	0.421	0.435	0.421	0.432	0.432	550,324
2023-12-20	0.434	0.434	0.423	0.424	0.424	228,700
2023-12-19	0.431	0.434	0.428	0.429	0.429	292,201
2023-12-18	0.435	0.435	0.431	0.431	0.431	103,300
2023-12-15	0.435	0.436	0.433	0.436	0.436	181,400
2023-12-14	0.436	0.437	0.431	0.435	0.435	300,600
2023-12-13	0.436	0.436	0.432	0.432	0.432	172,300
2023-12-12	0.432	0.437	0.431	0.437	0.437	291,200
2023-12-11	0.435	0.437	0.430	0.436	0.436	376,400
2023-12-08	0.432	0.437	0.432	0.436	0.436	259,600
2023-12-07	0.432	0.438	0.430	0.436	0.436	314,100
2023-12-06	0.435	0.439	0.435	0.436	0.436	253,600
2023-12-05	0.433	0.438	0.432	0.436	0.436	213,500
2023-12-04	0.435	0.437	0.431	0.435	0.435	232,100
2023-12-01	0.444	0.444	0.428	0.435	0.435	425,900
2023-11-30	0.450	0.452	0.436	0.436	0.436	785,113
2023-11-29	0.452	0.455	0.450	0.453	0.453	118,036
2023-11-28	0.454	0.456	0.451	0.453	0.453	214,600
2023-11-27	0.458	0.458	0.450	0.454	0.454	228,900
2023-11-24	0.455	0.458	0.454	0.458	0.458	154,911
2023-11-23	0.458	0.459	0.455	0.457	0.457	83,100
2023-11-22	0.457	0.457	0.452	0.455	0.455	82,600
2023-11-21	0.453	0.458	0.453	0.457	0.457	256,700
2023-11-20	0.451	0.453	0.449	0.452	0.452	250,501
2023-11-17	0.446	0.449	0.446	0.449	0.449	145,500
2023-11-16	0.447	0.448	0.442	0.448	0.448	240,900
2023-11-15	0.448	0.448	0.443	0.446	0.446	289,850
2023-11-14	0.442	0.445	0.437	0.442	0.442	162,057
2023-11-13	0.447	0.447	0.439	0.446	0.446	209,370
2023-11-10	0.445	0.453	0.439	0.448	0.448	434,600
2023-11-09	0.452	0.454	0.443	0.444	0.444	306,100
2023-11-08	0.456	0.457	0.452	0.454	0.454	171,400
2023-11-07	0.443	0.458	0.442	0.456	0.456	368,700
2023-11-06	0.441	0.450	0.439	0.448	0.448	355,600
2023-11-03	0.437	0.440	0.435	0.439	0.439	140,500
2023-11-02	0.438	0.441	0.437	0.437	0.437	90,200
2023-11-01	0.442	0.445	0.439	0.439	0.439	218,600
2023-10-31	0.447	0.448	0.439	0.443	0.443	321,670

← NewerPage 12 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.