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
2023-07-28	0.526	0.534	0.526	0.534	0.534	1,220,374
2023-07-27	0.522	0.528	0.512	0.527	0.527	700,866
2023-07-26	0.509	0.521	0.509	0.521	0.521	658,900
2023-07-25	0.503	0.517	0.503	0.512	0.512	537,701
2023-07-24	0.511	0.511	0.500	0.506	0.506	248,700
2023-07-21	0.507	0.510	0.503	0.507	0.507	257,566
2023-07-20	0.506	0.507	0.502	0.505	0.505	165,066
2023-07-19	0.505	0.507	0.501	0.505	0.505	127,100
2023-07-18	0.499	0.504	0.496	0.504	0.504	222,800
2023-07-17	0.495	0.502	0.495	0.500	0.500	434,700
2023-07-14	0.497	0.500	0.494	0.498	0.498	346,200
2023-07-13	0.495	0.498	0.490	0.496	0.496	786,541
2023-07-12	0.551	0.558	0.548	0.549	0.499	601,800
2023-07-11	0.552	0.553	0.547	0.552	0.502	460,700
2023-07-10	0.551	0.554	0.550	0.552	0.502	169,600
2023-07-07	0.555	0.555	0.548	0.554	0.504	252,500
2023-07-06	0.547	0.554	0.546	0.553	0.503	494,900
2023-07-05	0.546	0.549	0.543	0.545	0.495	260,900
2023-07-04	0.541	0.549	0.541	0.549	0.499	215,077
2023-07-03	0.541	0.546	0.539	0.546	0.496	254,900
2023-06-30	0.528	0.542	0.527	0.540	0.491	484,400
2023-06-29	0.525	0.530	0.525	0.529	0.481	381,104
2023-06-28	0.523	0.528	0.522	0.525	0.477	108,100
2023-06-27	0.521	0.530	0.520	0.527	0.479	281,800
2023-06-26	0.529	0.529	0.520	0.521	0.474	320,177
2023-06-21	0.538	0.538	0.527	0.529	0.481	310,400
2023-06-20	0.534	0.538	0.534	0.537	0.488	96,100
2023-06-19	0.543	0.545	0.535	0.538	0.489	252,556
2023-06-16	0.540	0.548	0.540	0.540	0.491	502,120
2023-06-15	0.538	0.542	0.537	0.541	0.492	162,300
2023-06-14	0.538	0.542	0.537	0.542	0.493	139,200
2023-06-13	0.536	0.542	0.534	0.538	0.489	173,700
2023-06-12	0.545	0.545	0.536	0.538	0.489	233,100
2023-06-09	0.536	0.546	0.533	0.543	0.494	806,800
2023-06-08	0.539	0.541	0.531	0.536	0.487	200,800
2023-06-07	0.534	0.539	0.534	0.539	0.490	147,500
2023-06-06	0.543	0.543	0.533	0.536	0.487	160,666
2023-06-05	0.542	0.542	0.536	0.536	0.487	161,500
2023-06-02	0.532	0.545	0.530	0.542	0.493	471,834
2023-06-01	0.521	0.536	0.521	0.531	0.483	775,334
2023-05-31	0.570	0.570	0.518	0.518	0.471	2,633,830
2023-05-30	0.590	0.590	0.560	0.570	0.518	1,477,315
2023-05-29	0.601	0.601	0.578	0.589	0.535	686,400
2023-05-26	0.602	0.602	0.595	0.600	0.545	597,808
2023-05-25	0.610	0.610	0.601	0.601	0.546	610,200
2023-05-24	0.609	0.609	0.606	0.607	0.552	538,700
2023-05-23	0.609	0.611	0.608	0.610	0.555	148,900
2023-05-22	0.611	0.612	0.609	0.610	0.555	182,500
2023-05-19	0.611	0.616	0.609	0.611	0.555	266,900
2023-05-18	0.611	0.614	0.610	0.612	0.556	192,900
2023-05-17	0.612	0.615	0.610	0.612	0.556	502,200
2023-05-16	0.618	0.619	0.613	0.614	0.558	217,595
2023-05-15	0.615	0.620	0.609	0.619	0.563	549,400
2023-05-12	0.617	0.617	0.610	0.610	0.555	633,300
2023-05-11	0.618	0.619	0.615	0.618	0.562	246,800
2023-05-10	0.613	0.619	0.611	0.618	0.562	392,295
2023-05-09	0.617	0.619	0.610	0.616	0.560	469,100
2023-05-08	0.620	0.621	0.611	0.617	0.561	618,655
2023-05-05	0.620	0.623	0.608	0.619	0.563	1,496,363
2023-05-04	0.634	0.634	0.618	0.620	0.564	1,819,291

← NewerPage 14 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.