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
2026-07-17	0.671	0.673	0.667	0.671	0.671	433,100
2026-07-16	0.675	0.675	0.669	0.671	0.671	529,500
2026-07-15	0.678	0.679	0.669	0.679	0.679	457,698
2026-07-14	0.674	0.678	0.673	0.676	0.676	272,800
2026-07-13	0.681	0.681	0.668	0.675	0.675	622,200
2026-07-10	0.678	0.681	0.676	0.680	0.680	287,800
2026-07-09	0.678	0.680	0.674	0.679	0.679	346,800
2026-07-08	0.678	0.681	0.676	0.681	0.681	466,600
2026-07-07	0.686	0.687	0.674	0.680	0.680	918,760
2026-07-06	0.680	0.689	0.680	0.687	0.687	658,860
2026-07-03	0.685	0.686	0.678	0.682	0.682	341,900
2026-07-02	0.682	0.684	0.679	0.683	0.683	668,300
2026-07-01	0.671	0.688	0.666	0.682	0.682	1,726,400
2026-06-30	0.663	0.671	0.661	0.671	0.671	425,200
2026-06-29	0.662	0.665	0.658	0.664	0.664	713,300
2026-06-26	0.671	0.671	0.657	0.667	0.667	873,600
2026-06-25	0.682	0.682	0.668	0.672	0.672	838,500
2026-06-24	0.675	0.681	0.673	0.681	0.681	499,500
2026-06-23	0.684	0.684	0.671	0.682	0.682	1,258,401
2026-06-22	0.673	0.688	0.669	0.688	0.688	1,658,872
2026-06-18	0.655	0.673	0.655	0.670	0.670	2,751,138
2026-06-17	0.654	0.656	0.650	0.656	0.656	319,150
2026-06-16	0.651	0.655	0.647	0.654	0.654	434,301
2026-06-15	0.644	0.654	0.640	0.652	0.652	805,100
2026-06-12	0.641	0.643	0.637	0.643	0.643	501,800
2026-06-11	0.641	0.642	0.631	0.641	0.641	815,600
2026-06-10	0.638	0.642	0.633	0.641	0.641	696,300
2026-06-09	0.637	0.643	0.636	0.642	0.642	403,100
2026-06-08	0.639	0.640	0.632	0.639	0.639	652,000
2026-06-05	0.643	0.644	0.631	0.643	0.643	537,400
2026-06-04	0.638	0.646	0.638	0.643	0.643	852,700
2026-06-03	0.642	0.642	0.634	0.642	0.642	413,400
2026-06-02	0.625	0.643	0.618	0.643	0.643	1,346,050
2026-06-01	0.615	0.630	0.615	0.622	0.622	1,062,950
2026-05-29	0.613	0.619	0.613	0.617	0.617	1,202,322
2026-05-28	0.620	0.620	0.608	0.614	0.614	812,800
2026-05-27	0.628	0.628	0.612	0.623	0.623	1,094,100
2026-05-26	0.623	0.628	0.606	0.626	0.626	1,232,500
2026-05-25	0.651	0.654	0.617	0.623	0.623	3,108,100
2026-05-22	0.649	0.653	0.646	0.652	0.652	447,218
2026-05-21	0.655	0.664	0.645	0.647	0.647	970,100
2026-05-20	0.664	0.664	0.653	0.658	0.658	1,072,800
2026-05-19	0.660	0.666	0.659	0.665	0.665	388,250
2026-05-18	0.677	0.677	0.657	0.664	0.664	1,538,000
2026-05-15	0.675	0.686	0.670	0.677	0.677	1,233,100
2026-05-14	0.679	0.679	0.670	0.675	0.675	653,449
2026-05-13	0.680	0.680	0.674	0.679	0.679	549,266
2026-05-12	0.682	0.682	0.674	0.680	0.680	805,716
2026-05-11	0.687	0.687	0.679	0.683	0.683	583,845
2026-05-08	0.683	0.687	0.678	0.687	0.687	860,762
2026-05-07	0.690	0.693	0.683	0.687	0.687	851,700
2026-05-06	0.685	0.696	0.681	0.688	0.688	1,184,731
2026-04-30	0.675	0.685	0.675	0.685	0.685	1,015,821
2026-04-29	0.670	0.680	0.665	0.680	0.680	1,228,600
2026-04-28	0.669	0.675	0.666	0.675	0.675	1,020,936
2026-04-27	0.685	0.685	0.668	0.669	0.669	1,677,900
2026-04-24	0.691	0.692	0.679	0.687	0.687	1,753,800
2026-04-23	0.697	0.697	0.691	0.693	0.693	898,500
2026-04-22	0.698	0.700	0.691	0.697	0.697	1,596,102
2026-04-21	0.689	0.700	0.689	0.699	0.699	1,991,425

← NewerPage 2 of 3 · 121 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.