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
2022-02-07	0.672	0.678	0.668	0.670	0.562	825,600
2022-01-28	0.660	0.666	0.659	0.662	0.555	832,400
2022-01-27	0.665	0.665	0.659	0.662	0.555	605,500
2022-01-26	0.659	0.668	0.658	0.663	0.556	590,846
2022-01-25	0.676	0.678	0.656	0.658	0.552	1,829,400
2022-01-24	0.676	0.681	0.673	0.677	0.568	653,200
2022-01-21	0.681	0.683	0.677	0.682	0.572	961,799
2022-01-20	0.679	0.682	0.677	0.681	0.571	617,606
2022-01-19	0.679	0.680	0.677	0.679	0.570	674,700
2022-01-18	0.677	0.683	0.677	0.678	0.569	536,200
2022-01-17	0.685	0.685	0.677	0.681	0.571	742,201
2022-01-14	0.679	0.684	0.676	0.680	0.570	971,363
2022-01-13	0.686	0.687	0.680	0.681	0.571	1,191,512
2022-01-12	0.676	0.687	0.675	0.685	0.575	4,190,129
2022-01-11	0.660	0.668	0.660	0.667	0.559	690,200
2022-01-10	0.666	0.666	0.656	0.664	0.557	673,843
2022-01-07	0.660	0.665	0.657	0.663	0.556	600,718
2022-01-06	0.658	0.663	0.653	0.662	0.555	1,131,299
2022-01-05	0.673	0.674	0.659	0.660	0.554	1,899,000
2022-01-04	0.674	0.677	0.673	0.674	0.565	908,100
2021-12-31	0.678	0.680	0.675	0.677	0.568	837,142
2021-12-30	0.676	0.679	0.673	0.677	0.568	648,900
2021-12-29	0.671	0.684	0.671	0.674	0.565	1,019,100
2021-12-28	0.669	0.675	0.669	0.675	0.566	472,900
2021-12-27	0.668	0.680	0.668	0.675	0.566	1,213,774
2021-12-24	0.674	0.676	0.664	0.667	0.559	915,401
2021-12-23	0.674	0.678	0.672	0.676	0.567	686,100
2021-12-22	0.657	0.689	0.657	0.677	0.568	3,777,742
2021-12-21	0.650	0.660	0.649	0.659	0.553	694,300
2021-12-20	0.653	0.658	0.648	0.648	0.544	1,324,000
2021-12-17	0.667	0.668	0.658	0.660	0.554	883,831
2021-12-16	0.652	0.667	0.652	0.667	0.559	995,618
2021-12-15	0.657	0.661	0.649	0.657	0.551	1,002,731
2021-12-14	0.670	0.670	0.658	0.658	0.552	901,801
2021-12-13	0.666	0.676	0.666	0.671	0.563	1,238,640
2021-12-10	0.660	0.665	0.656	0.664	0.557	511,400
2021-12-09	0.674	0.674	0.650	0.662	0.555	3,013,451
2021-12-08	0.675	0.680	0.672	0.676	0.567	761,300
2021-12-07	0.681	0.685	0.672	0.674	0.565	1,652,401
2021-12-06	0.666	0.690	0.663	0.677	0.568	4,627,064
2021-12-03	0.658	0.665	0.653	0.665	0.558	1,260,805
2021-12-02	0.659	0.663	0.656	0.658	0.552	980,800
2021-12-01	0.643	0.661	0.643	0.659	0.553	1,566,406
2021-11-30	0.643	0.656	0.638	0.650	0.545	2,137,862
2021-11-29	0.640	0.642	0.635	0.637	0.534	1,032,713
2021-11-26	0.640	0.652	0.638	0.642	0.538	1,514,262
2021-11-25	0.643	0.647	0.640	0.642	0.538	653,000
2021-11-24	0.646	0.650	0.642	0.644	0.540	693,689
2021-11-23	0.650	0.652	0.642	0.646	0.542	1,204,400
2021-11-22	0.638	0.649	0.631	0.649	0.544	1,926,284
2021-11-19	0.629	0.638	0.619	0.637	0.534	1,580,710
2021-11-18	0.625	0.630	0.619	0.627	0.526	801,800
2021-11-17	0.611	0.626	0.611	0.624	0.523	1,169,881
2021-11-16	0.609	0.613	0.605	0.608	0.510	460,510
2021-11-15	0.609	0.615	0.604	0.609	0.511	545,510
2021-11-12	0.618	0.618	0.610	0.613	0.514	555,206
2021-11-11	0.600	0.618	0.600	0.616	0.517	1,442,700
2021-11-10	0.609	0.609	0.592	0.605	0.507	1,020,636
2021-11-09	0.602	0.614	0.602	0.611	0.512	533,200
2021-11-08	0.597	0.615	0.597	0.606	0.508	881,100

← NewerPage 20 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.