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
2023-04-28	0.639	0.640	0.633	0.636	0.578	556,400
2023-04-27	0.641	0.643	0.639	0.639	0.581	295,500
2023-04-26	0.637	0.642	0.634	0.641	0.583	380,300
2023-04-25	0.639	0.643	0.634	0.636	0.578	366,700
2023-04-24	0.633	0.641	0.632	0.638	0.580	456,760
2023-04-21	0.647	0.647	0.636	0.638	0.580	744,700
2023-04-20	0.648	0.649	0.642	0.646	0.587	493,000
2023-04-19	0.657	0.658	0.649	0.651	0.592	305,300
2023-04-18	0.656	0.657	0.653	0.657	0.597	373,715
2023-04-17	0.652	0.657	0.652	0.657	0.597	495,900
2023-04-14	0.650	0.652	0.645	0.652	0.593	420,800
2023-04-13	0.648	0.652	0.647	0.650	0.591	386,200
2023-04-12	0.640	0.653	0.639	0.650	0.591	734,500
2023-04-11	0.644	0.644	0.638	0.643	0.585	302,900
2023-04-10	0.647	0.647	0.640	0.644	0.585	344,200
2023-04-07	0.650	0.652	0.644	0.647	0.588	570,739
2023-04-06	0.647	0.652	0.646	0.650	0.591	330,100
2023-04-04	0.647	0.651	0.646	0.647	0.588	578,100
2023-04-03	0.646	0.653	0.646	0.651	0.592	561,658
2023-03-31	0.637	0.654	0.637	0.649	0.590	2,520,100
2023-03-30	0.623	0.638	0.614	0.637	0.579	2,450,424
2023-03-29	0.626	0.626	0.622	0.625	0.568	492,027
2023-03-28	0.626	0.630	0.625	0.626	0.569	535,100
2023-03-27	0.624	0.625	0.617	0.620	0.564	683,088
2023-03-24	0.633	0.633	0.617	0.619	0.563	1,692,101
2023-03-23	0.625	0.638	0.624	0.629	0.572	1,492,200
2023-03-22	0.643	0.643	0.628	0.628	0.571	1,162,100
2023-03-21	0.638	0.642	0.636	0.641	0.583	505,200
2023-03-20	0.639	0.641	0.623	0.630	0.573	1,182,300
2023-03-17	0.637	0.645	0.637	0.643	0.585	484,700
2023-03-16	0.642	0.644	0.634	0.634	0.576	382,100
2023-03-15	0.634	0.642	0.634	0.642	0.584	387,659
2023-03-14	0.629	0.636	0.627	0.633	0.575	470,600
2023-03-13	0.646	0.646	0.630	0.634	0.576	1,480,500
2023-03-10	0.656	0.656	0.640	0.646	0.587	865,825
2023-03-09	0.657	0.662	0.654	0.658	0.598	738,900
2023-03-08	0.659	0.659	0.656	0.658	0.598	352,300
2023-03-07	0.666	0.670	0.659	0.659	0.599	757,700
2023-03-06	0.671	0.671	0.665	0.670	0.609	293,636
2023-03-03	0.666	0.671	0.666	0.670	0.609	244,700
2023-03-02	0.671	0.671	0.666	0.667	0.606	594,100
2023-03-01	0.674	0.675	0.670	0.670	0.609	241,600
2023-02-28	0.672	0.676	0.670	0.671	0.610	450,300
2023-02-27	0.679	0.679	0.671	0.672	0.611	706,500
2023-02-24	0.675	0.679	0.673	0.679	0.617	321,900
2023-02-23	0.678	0.680	0.674	0.678	0.616	410,700
2023-02-22	0.674	0.679	0.673	0.677	0.615	525,000
2023-02-21	0.679	0.680	0.676	0.678	0.616	695,700
2023-02-20	0.664	0.680	0.663	0.679	0.617	1,340,000
2023-02-17	0.663	0.670	0.663	0.666	0.605	377,701
2023-02-16	0.673	0.673	0.663	0.664	0.604	739,296
2023-02-15	0.670	0.672	0.665	0.669	0.608	654,100
2023-02-14	0.674	0.674	0.666	0.670	0.609	687,800
2023-02-13	0.669	0.670	0.668	0.670	0.609	325,060
2023-02-10	0.667	0.674	0.666	0.668	0.607	933,962
2023-02-09	0.663	0.671	0.656	0.667	0.606	1,023,000
2023-02-08	0.670	0.670	0.663	0.667	0.606	333,100
2023-02-07	0.667	0.670	0.666	0.669	0.608	311,500
2023-02-06	0.671	0.677	0.663	0.665	0.605	579,877
2023-02-03	0.676	0.679	0.667	0.678	0.616	1,282,500

← NewerPage 15 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.