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
2023-10-30	0.442	0.445	0.440	0.444	0.444	255,300
2023-10-27	0.435	0.444	0.430	0.443	0.443	589,350
2023-10-26	0.439	0.439	0.432	0.438	0.438	92,580
2023-10-25	0.439	0.446	0.434	0.434	0.434	284,600
2023-10-24	0.430	0.442	0.429	0.438	0.438	181,400
2023-10-23	0.443	0.443	0.426	0.429	0.429	267,600
2023-10-20	0.444	0.444	0.439	0.443	0.443	76,100
2023-10-19	0.433	0.440	0.433	0.440	0.440	140,700
2023-10-18	0.468	0.468	0.426	0.441	0.441	790,600
2023-10-17	0.475	0.476	0.463	0.468	0.468	415,800
2023-10-16	0.483	0.483	0.473	0.475	0.475	397,700
2023-10-13	0.487	0.487	0.479	0.485	0.485	133,700
2023-10-12	0.483	0.487	0.482	0.486	0.486	127,600
2023-10-11	0.486	0.486	0.480	0.483	0.483	80,604
2023-10-10	0.481	0.486	0.480	0.486	0.486	94,580
2023-10-09	0.480	0.486	0.479	0.486	0.486	99,900
2023-09-28	0.490	0.490	0.485	0.488	0.488	197,900
2023-09-27	0.485	0.488	0.485	0.487	0.487	121,075
2023-09-26	0.485	0.485	0.483	0.485	0.485	357,500
2023-09-25	0.485	0.486	0.484	0.485	0.485	215,640
2023-09-22	0.479	0.485	0.476	0.483	0.483	268,300
2023-09-21	0.478	0.480	0.476	0.478	0.478	123,000
2023-09-20	0.484	0.486	0.478	0.478	0.478	232,500
2023-09-19	0.478	0.492	0.478	0.486	0.486	1,019,720
2023-09-18	0.478	0.478	0.474	0.477	0.477	199,800
2023-09-15	0.476	0.479	0.473	0.473	0.473	208,200
2023-09-14	0.479	0.479	0.473	0.478	0.478	108,700
2023-09-13	0.471	0.479	0.470	0.479	0.479	357,705
2023-09-12	0.482	0.482	0.472	0.473	0.473	236,300
2023-09-11	0.476	0.481	0.470	0.478	0.478	241,800
2023-09-08	0.480	0.480	0.473	0.477	0.477	196,900
2023-09-07	0.487	0.490	0.474	0.480	0.480	354,455
2023-09-06	0.484	0.487	0.474	0.486	0.486	426,735
2023-09-05	0.490	0.492	0.483	0.485	0.485	177,000
2023-09-04	0.478	0.494	0.478	0.493	0.493	778,563
2023-09-01	0.473	0.485	0.473	0.478	0.478	709,800
2023-08-31	0.502	0.504	0.472	0.473	0.473	1,816,477
2023-08-30	0.510	0.511	0.503	0.504	0.504	216,900
2023-08-29	0.506	0.512	0.502	0.510	0.510	617,000
2023-08-28	0.526	0.527	0.508	0.508	0.508	664,700
2023-08-25	0.505	0.510	0.503	0.506	0.506	331,900
2023-08-24	0.512	0.512	0.506	0.506	0.506	218,500
2023-08-23	0.508	0.511	0.506	0.509	0.509	255,900
2023-08-22	0.508	0.510	0.505	0.509	0.509	358,400
2023-08-21	0.516	0.516	0.506	0.509	0.509	326,500
2023-08-18	0.505	0.518	0.505	0.510	0.510	634,700
2023-08-17	0.506	0.507	0.493	0.505	0.505	522,900
2023-08-16	0.509	0.513	0.506	0.507	0.507	194,300
2023-08-15	0.511	0.518	0.511	0.513	0.513	578,565
2023-08-14	0.515	0.515	0.506	0.510	0.510	854,000
2023-08-11	0.519	0.521	0.515	0.516	0.516	368,100
2023-08-10	0.523	0.525	0.517	0.521	0.521	568,200
2023-08-09	0.525	0.526	0.520	0.522	0.522	637,100
2023-08-08	0.525	0.529	0.518	0.528	0.528	940,376
2023-08-07	0.530	0.534	0.525	0.531	0.531	442,400
2023-08-04	0.531	0.537	0.531	0.536	0.536	495,200
2023-08-03	0.522	0.533	0.519	0.531	0.531	499,800
2023-08-02	0.532	0.535	0.522	0.524	0.524	1,107,104
2023-08-01	0.540	0.540	0.531	0.533	0.533	888,200
2023-07-31	0.535	0.540	0.535	0.540	0.540	999,800

← NewerPage 13 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.