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
2026-04-21	0.689	0.700	0.689	0.699	0.699	1,991,425
2026-04-20	0.689	0.690	0.680	0.685	0.685	1,921,909
2026-04-17	0.695	0.695	0.684	0.689	0.689	972,921
2026-04-16	0.693	0.695	0.691	0.694	0.694	318,900
2026-04-15	0.697	0.698	0.690	0.692	0.692	449,000
2026-04-14	0.693	0.697	0.692	0.695	0.695	355,578
2026-04-13	0.695	0.697	0.690	0.694	0.694	318,392
2026-04-10	0.698	0.702	0.695	0.698	0.698	431,800
2026-04-09	0.704	0.704	0.695	0.700	0.700	474,400
2026-04-08	0.699	0.701	0.696	0.701	0.701	1,366,628
2026-04-07	0.687	0.696	0.687	0.696	0.696	820,000
2026-04-03	0.694	0.696	0.687	0.687	0.687	463,800
2026-04-02	0.697	0.697	0.690	0.694	0.694	600,264
2026-04-01	0.698	0.700	0.694	0.698	0.698	697,500
2026-03-31	0.696	0.701	0.687	0.695	0.695	982,500
2026-03-30	0.698	0.698	0.691	0.693	0.693	921,995
2026-03-27	0.697	0.702	0.695	0.701	0.701	868,000
2026-03-26	0.697	0.705	0.691	0.697	0.697	813,610
2026-03-25	0.689	0.703	0.689	0.699	0.699	929,461
2026-03-24	0.690	0.695	0.683	0.692	0.692	1,036,400
2026-03-23	0.690	0.693	0.680	0.689	0.689	2,750,100
2026-03-20	0.694	0.702	0.693	0.695	0.695	1,509,800
2026-03-19	0.717	0.717	0.695	0.699	0.699	2,117,200
2026-03-18	0.711	0.715	0.706	0.712	0.712	735,441
2026-03-17	0.723	0.726	0.701	0.708	0.708	2,043,700
2026-03-16	0.729	0.735	0.715	0.716	0.716	1,611,195
2026-03-13	0.727	0.735	0.727	0.730	0.730	809,524
2026-03-12	0.741	0.742	0.723	0.732	0.732	2,217,700
2026-03-11	0.734	0.743	0.730	0.739	0.739	1,822,704
2026-03-10	0.724	0.732	0.724	0.730	0.730	1,083,200
2026-03-09	0.742	0.745	0.730	0.735	0.735	1,906,956
2026-03-06	0.718	0.741	0.718	0.739	0.739	2,788,389
2026-03-05	0.714	0.722	0.714	0.722	0.722	1,247,134
2026-03-04	0.705	0.719	0.705	0.714	0.714	1,169,147
2026-03-03	0.736	0.736	0.708	0.708	0.708	3,827,607
2026-03-02	0.747	0.749	0.731	0.737	0.737	1,931,600
2026-02-27	0.736	0.749	0.730	0.749	0.749	2,426,700
2026-02-26	0.737	0.738	0.731	0.736	0.736	826,107
2026-02-25	0.727	0.736	0.727	0.736	0.736	2,649,930
2026-02-24	0.720	0.727	0.720	0.727	0.727	2,081,900
2026-02-13	0.729	0.729	0.721	0.721	0.721	766,300
2026-02-12	0.726	0.729	0.724	0.728	0.728	1,446,302
2026-02-11	0.719	0.727	0.715	0.725	0.725	2,118,320
2026-02-10	0.717	0.720	0.715	0.717	0.717	383,689
2026-02-09	0.714	0.720	0.714	0.718	0.718	770,300
2026-02-06	0.705	0.716	0.703	0.712	0.712	704,500
2026-02-05	0.721	0.721	0.701	0.710	0.710	1,856,900
2026-02-04	0.721	0.721	0.713	0.720	0.720	1,478,100
2026-02-03	0.702	0.723	0.702	0.722	0.722	2,214,600
2026-02-02	0.718	0.723	0.698	0.703	0.703	3,704,804
2026-01-30	0.725	0.730	0.708	0.725	0.725	3,770,800
2026-01-29	0.724	0.729	0.720	0.727	0.727	3,091,258
2026-01-28	0.706	0.728	0.705	0.722	0.722	3,937,019
2026-01-27	0.723	0.723	0.700	0.707	0.707	2,548,958
2026-01-26	0.718	0.723	0.713	0.723	0.723	2,475,318
2026-01-23	0.710	0.720	0.710	0.718	0.718	2,501,813
2026-01-22	0.714	0.716	0.708	0.713	0.713	1,433,060
2026-01-21	0.703	0.717	0.697	0.717	0.717	4,602,847
2026-01-20	0.700	0.704	0.695	0.703	0.703	2,646,782
2026-01-19	0.689	0.699	0.689	0.699	0.699	3,246,179

← NewerPage 3 of 21 · 1,216 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.