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
2022-08-02	0.694	0.697	0.679	0.687	0.625	3,046,000
2022-08-01	0.702	0.702	0.693	0.701	0.637	1,258,581
2022-07-29	0.705	0.712	0.700	0.702	0.638	1,021,160
2022-07-28	0.695	0.706	0.695	0.700	0.636	1,526,910
2022-07-27	0.705	0.706	0.690	0.691	0.628	1,874,500
2022-07-26	0.710	0.710	0.702	0.705	0.641	639,339
2022-07-25	0.714	0.714	0.702	0.705	0.641	622,301
2022-07-22	0.710	0.717	0.708	0.709	0.645	1,340,249
2022-07-21	0.770	0.770	0.763	0.770	0.646	1,242,118
2022-07-20	0.771	0.773	0.763	0.770	0.646	1,555,629
2022-07-19	0.758	0.773	0.757	0.770	0.646	2,673,800
2022-07-18	0.755	0.759	0.749	0.758	0.636	1,342,837
2022-07-15	0.751	0.760	0.749	0.749	0.628	1,509,928
2022-07-14	0.749	0.757	0.749	0.755	0.633	872,900
2022-07-13	0.746	0.753	0.746	0.751	0.630	598,600
2022-07-12	0.750	0.752	0.746	0.748	0.627	535,700
2022-07-11	0.759	0.759	0.745	0.752	0.631	2,460,795
2022-07-08	0.763	0.768	0.760	0.762	0.639	883,119
2022-07-07	0.760	0.767	0.760	0.762	0.639	686,900
2022-07-06	0.769	0.770	0.759	0.763	0.640	1,327,500
2022-07-05	0.758	0.772	0.757	0.772	0.648	2,213,600
2022-07-04	0.757	0.763	0.753	0.760	0.637	849,300
2022-07-01	0.752	0.758	0.744	0.758	0.636	1,156,686
2022-06-30	0.748	0.763	0.745	0.751	0.630	1,473,714
2022-06-29	0.768	0.768	0.747	0.750	0.629	2,292,900
2022-06-28	0.762	0.769	0.760	0.768	0.644	975,923
2022-06-27	0.758	0.766	0.754	0.764	0.641	1,318,541
2022-06-24	0.757	0.761	0.753	0.757	0.635	1,155,200
2022-06-23	0.750	0.757	0.740	0.757	0.635	1,818,713
2022-06-22	0.743	0.755	0.743	0.746	0.626	1,680,674
2022-06-21	0.739	0.749	0.739	0.742	0.622	1,258,162
2022-06-20	0.762	0.766	0.745	0.746	0.626	3,141,135
2022-06-17	0.761	0.765	0.755	0.762	0.639	1,861,714
2022-06-16	0.769	0.776	0.758	0.762	0.639	1,570,508
2022-06-15	0.775	0.779	0.768	0.769	0.645	2,927,266
2022-06-14	0.769	0.774	0.759	0.773	0.648	2,376,200
2022-06-13	0.778	0.782	0.769	0.774	0.649	2,634,430
2022-06-10	0.776	0.785	0.768	0.781	0.655	2,110,130
2022-06-09	0.783	0.785	0.768	0.780	0.654	3,355,238
2022-06-08	0.781	0.785	0.769	0.785	0.658	3,875,230
2022-06-07	0.760	0.784	0.760	0.778	0.653	5,181,082
2022-06-06	0.742	0.764	0.742	0.764	0.641	3,064,840
2022-06-02	0.752	0.762	0.742	0.742	0.622	3,346,447
2022-06-01	0.759	0.767	0.753	0.758	0.636	3,055,080
2022-05-31	0.764	0.766	0.753	0.761	0.638	4,037,705
2022-05-30	0.771	0.773	0.760	0.764	0.641	4,872,940
2022-05-27	0.736	0.770	0.736	0.764	0.641	8,130,913
2022-05-26	0.726	0.736	0.726	0.736	0.617	2,273,115
2022-05-25	0.721	0.731	0.721	0.729	0.611	2,043,800
2022-05-24	0.737	0.737	0.720	0.721	0.605	4,206,614
2022-05-23	0.721	0.740	0.720	0.737	0.618	5,762,233
2022-05-20	0.717	0.722	0.714	0.721	0.605	3,048,642
2022-05-19	0.708	0.715	0.705	0.713	0.598	2,180,001
2022-05-18	0.710	0.713	0.707	0.711	0.596	1,334,381
2022-05-17	0.707	0.710	0.704	0.710	0.596	1,263,900
2022-05-16	0.703	0.711	0.703	0.707	0.593	2,240,974
2022-05-13	0.696	0.706	0.696	0.702	0.589	1,195,467
2022-05-12	0.700	0.703	0.696	0.696	0.584	1,044,369
2022-05-11	0.698	0.712	0.695	0.700	0.587	3,692,120
2022-05-10	0.684	0.701	0.682	0.696	0.584	2,040,877

← NewerPage 18 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.