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
2022-11-02	0.629	0.639	0.628	0.636	0.578	898,657
2022-11-01	0.616	0.626	0.612	0.626	0.569	828,700
2022-10-31	0.620	0.625	0.613	0.617	0.561	897,200
2022-10-28	0.635	0.635	0.615	0.619	0.563	1,966,335
2022-10-27	0.630	0.641	0.630	0.641	0.583	1,003,700
2022-10-26	0.620	0.639	0.620	0.632	0.575	1,026,735
2022-10-25	0.618	0.621	0.610	0.619	0.563	798,765
2022-10-24	0.632	0.637	0.616	0.619	0.563	1,310,100
2022-10-21	0.633	0.637	0.628	0.632	0.575	649,500
2022-10-20	0.635	0.640	0.631	0.631	0.574	576,157
2022-10-19	0.641	0.644	0.635	0.635	0.577	599,000
2022-10-18	0.647	0.647	0.637	0.642	0.584	707,017
2022-10-17	0.640	0.647	0.637	0.645	0.586	490,650
2022-10-14	0.638	0.650	0.636	0.645	0.586	1,269,400
2022-10-13	0.638	0.638	0.631	0.634	0.576	665,352
2022-10-12	0.620	0.641	0.614	0.640	0.582	1,359,828
2022-10-11	0.613	0.620	0.611	0.620	0.564	895,983
2022-10-10	0.608	0.619	0.608	0.611	0.555	1,254,460
2022-09-30	0.602	0.612	0.602	0.607	0.552	662,800
2022-09-29	0.607	0.612	0.598	0.606	0.551	990,100
2022-09-28	0.618	0.618	0.597	0.598	0.544	1,491,200
2022-09-27	0.593	0.614	0.592	0.613	0.557	1,678,462
2022-09-26	0.648	0.648	0.590	0.595	0.541	5,275,562
2022-09-23	0.681	0.684	0.650	0.652	0.593	3,068,500
2022-09-22	0.690	0.691	0.678	0.681	0.619	1,600,600
2022-09-21	0.692	0.692	0.684	0.689	0.626	1,845,372
2022-09-20	0.689	0.699	0.689	0.692	0.629	867,452
2022-09-19	0.695	0.696	0.688	0.691	0.628	900,913
2022-09-16	0.696	0.700	0.691	0.691	0.628	956,300
2022-09-15	0.703	0.705	0.696	0.700	0.636	814,000
2022-09-14	0.698	0.703	0.697	0.702	0.638	904,701
2022-09-13	0.711	0.712	0.700	0.705	0.641	1,327,021
2022-09-09	0.703	0.710	0.703	0.708	0.644	1,191,200
2022-09-08	0.707	0.708	0.701	0.705	0.641	744,300
2022-09-07	0.705	0.710	0.703	0.708	0.644	1,698,400
2022-09-06	0.697	0.713	0.697	0.706	0.642	2,542,800
2022-09-05	0.700	0.700	0.696	0.698	0.635	831,985
2022-09-02	0.698	0.700	0.696	0.700	0.636	464,300
2022-09-01	0.697	0.701	0.696	0.697	0.634	484,684
2022-08-31	0.704	0.704	0.694	0.696	0.633	1,291,655
2022-08-30	0.710	0.714	0.700	0.707	0.643	1,683,500
2022-08-29	0.700	0.709	0.700	0.709	0.645	776,500
2022-08-26	0.698	0.705	0.695	0.703	0.639	737,723
2022-08-25	0.695	0.702	0.695	0.700	0.636	1,239,305
2022-08-24	0.703	0.711	0.694	0.696	0.633	2,610,662
2022-08-23	0.706	0.708	0.702	0.706	0.642	723,300
2022-08-22	0.703	0.707	0.703	0.706	0.642	762,801
2022-08-19	0.708	0.708	0.702	0.703	0.639	624,200
2022-08-18	0.706	0.710	0.702	0.704	0.640	507,600
2022-08-17	0.712	0.712	0.706	0.708	0.644	647,400
2022-08-16	0.709	0.713	0.709	0.710	0.645	474,800
2022-08-15	0.706	0.713	0.706	0.711	0.646	1,052,085
2022-08-12	0.710	0.711	0.707	0.708	0.644	872,467
2022-08-11	0.692	0.712	0.691	0.710	0.645	3,343,001
2022-08-10	0.695	0.695	0.689	0.691	0.628	633,600
2022-08-09	0.695	0.695	0.688	0.693	0.630	580,812
2022-08-08	0.693	0.694	0.688	0.693	0.630	782,649
2022-08-05	0.691	0.693	0.684	0.693	0.630	1,939,500
2022-08-04	0.683	0.692	0.680	0.689	0.626	1,062,400
2022-08-03	0.689	0.692	0.682	0.683	0.621	1,108,709

← NewerPage 17 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.