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
2022-05-09	0.699	0.699	0.688	0.692	0.580	918,590
2022-05-06	0.688	0.698	0.681	0.694	0.582	2,057,360
2022-05-05	0.693	0.701	0.684	0.693	0.581	2,739,148
2022-04-29	0.671	0.689	0.671	0.687	0.576	2,649,655
2022-04-28	0.667	0.675	0.663	0.672	0.564	1,673,921
2022-04-27	0.649	0.672	0.648	0.670	0.562	2,056,854
2022-04-26	0.669	0.669	0.651	0.653	0.548	2,058,300
2022-04-25	0.680	0.680	0.658	0.659	0.553	3,327,133
2022-04-22	0.675	0.686	0.668	0.680	0.570	1,639,800
2022-04-21	0.681	0.685	0.668	0.673	0.564	2,448,347
2022-04-20	0.699	0.702	0.682	0.685	0.575	2,668,438
2022-04-19	0.695	0.705	0.691	0.698	0.585	2,011,150
2022-04-18	0.683	0.708	0.682	0.695	0.583	3,440,709
2022-04-15	0.720	0.721	0.681	0.682	0.572	6,686,251
2022-04-14	0.706	0.720	0.701	0.716	0.601	6,617,946
2022-04-13	0.684	0.718	0.677	0.704	0.590	7,721,781
2022-04-12	0.677	0.686	0.673	0.684	0.574	2,145,936
2022-04-11	0.673	0.685	0.667	0.679	0.570	3,408,100
2022-04-08	0.661	0.677	0.660	0.674	0.565	2,333,010
2022-04-07	0.665	0.668	0.659	0.660	0.554	1,193,984
2022-04-06	0.655	0.666	0.649	0.666	0.559	2,025,000
2022-04-01	0.650	0.656	0.650	0.655	0.549	830,700
2022-03-31	0.652	0.655	0.646	0.653	0.548	699,700
2022-03-30	0.649	0.654	0.649	0.653	0.548	984,784
2022-03-29	0.642	0.650	0.641	0.650	0.545	1,299,139
2022-03-28	0.645	0.647	0.631	0.642	0.538	1,316,946
2022-03-25	0.642	0.643	0.637	0.639	0.536	345,900
2022-03-24	0.638	0.641	0.635	0.641	0.538	537,300
2022-03-23	0.635	0.640	0.634	0.638	0.535	803,000
2022-03-22	0.632	0.638	0.631	0.635	0.533	830,900
2022-03-21	0.633	0.635	0.627	0.634	0.532	870,300
2022-03-18	0.626	0.637	0.623	0.623	0.523	1,517,500
2022-03-17	0.629	0.638	0.628	0.630	0.528	1,127,126
2022-03-16	0.608	0.627	0.605	0.625	0.524	1,336,743
2022-03-15	0.625	0.630	0.603	0.607	0.509	1,863,000
2022-03-14	0.635	0.638	0.630	0.633	0.531	430,600
2022-03-11	0.637	0.640	0.632	0.638	0.535	724,524
2022-03-10	0.634	0.637	0.630	0.636	0.533	760,700
2022-03-09	0.632	0.636	0.615	0.625	0.524	1,204,919
2022-03-08	0.638	0.642	0.627	0.632	0.530	812,300
2022-03-07	0.638	0.642	0.637	0.639	0.536	470,765
2022-03-04	0.643	0.643	0.636	0.637	0.534	686,501
2022-03-03	0.645	0.645	0.639	0.642	0.538	413,900
2022-03-02	0.632	0.643	0.625	0.643	0.539	1,009,785
2022-03-01	0.642	0.645	0.633	0.637	0.534	955,500
2022-02-28	0.648	0.650	0.639	0.639	0.536	1,274,232
2022-02-25	0.656	0.662	0.647	0.649	0.544	1,489,780
2022-02-24	0.660	0.666	0.650	0.654	0.549	1,562,583
2022-02-23	0.653	0.663	0.653	0.661	0.554	1,024,700
2022-02-22	0.668	0.669	0.649	0.653	0.548	3,615,257
2022-02-21	0.673	0.673	0.665	0.670	0.562	573,723
2022-02-18	0.668	0.671	0.665	0.670	0.562	542,945
2022-02-17	0.666	0.672	0.666	0.670	0.562	545,200
2022-02-16	0.666	0.673	0.666	0.669	0.561	758,298
2022-02-15	0.666	0.671	0.662	0.664	0.557	794,400
2022-02-14	0.670	0.671	0.666	0.668	0.560	925,500
2022-02-11	0.678	0.679	0.669	0.672	0.564	929,382
2022-02-10	0.673	0.679	0.670	0.679	0.570	1,142,332
2022-02-09	0.672	0.674	0.668	0.673	0.564	871,200
2022-02-08	0.670	0.673	0.665	0.672	0.564	932,901

← NewerPage 19 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.