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
2026-01-16	0.685	0.693	0.685	0.689	0.689	660,038
2026-01-15	0.675	0.693	0.674	0.689	0.689	2,596,519
2026-01-14	0.678	0.685	0.670	0.677	0.677	1,324,600
2026-01-13	0.676	0.687	0.672	0.680	0.680	1,457,400
2026-01-12	0.691	0.691	0.675	0.679	0.679	2,242,102
2026-01-09	0.684	0.691	0.684	0.691	0.691	735,610
2026-01-08	0.691	0.694	0.682	0.690	0.690	1,422,381
2026-01-07	0.698	0.698	0.687	0.694	0.694	1,983,872
2026-01-06	0.675	0.697	0.674	0.697	0.697	3,980,431
2026-01-05	0.667	0.675	0.664	0.675	0.675	1,238,935
2025-12-31	0.666	0.668	0.663	0.664	0.664	436,900
2025-12-30	0.662	0.668	0.660	0.667	0.667	664,000
2025-12-29	0.673	0.673	0.662	0.664	0.664	491,500
2025-12-26	0.663	0.672	0.663	0.669	0.669	823,600
2025-12-25	0.661	0.666	0.658	0.663	0.663	505,900
2025-12-24	0.656	0.660	0.654	0.660	0.660	357,700
2025-12-23	0.648	0.658	0.648	0.654	0.654	785,200
2025-12-22	0.643	0.652	0.643	0.651	0.651	878,300
2025-12-19	0.640	0.646	0.638	0.643	0.643	605,301
2025-12-18	0.645	0.654	0.639	0.640	0.640	1,231,505
2025-12-17	0.647	0.657	0.640	0.650	0.650	1,477,468
2025-12-16	0.663	0.674	0.643	0.648	0.648	3,453,800
2025-12-15	0.676	0.680	0.670	0.673	0.673	1,028,252
2025-12-12	0.674	0.677	0.665	0.677	0.677	1,712,300
2025-12-11	0.674	0.680	0.673	0.676	0.676	487,500
2025-12-10	0.676	0.679	0.672	0.678	0.678	847,000
2025-12-09	0.691	0.693	0.672	0.677	0.677	2,364,263
2025-12-08	0.696	0.698	0.690	0.694	0.694	678,462
2025-12-05	0.695	0.697	0.692	0.696	0.696	364,798
2025-12-04	0.694	0.698	0.692	0.694	0.694	566,300
2025-12-03	0.701	0.701	0.693	0.695	0.695	664,745
2025-12-02	0.698	0.700	0.696	0.700	0.700	923,778
2025-12-01	0.695	0.700	0.694	0.698	0.698	439,600
2025-11-28	0.693	0.698	0.693	0.698	0.698	777,803
2025-11-27	0.696	0.700	0.690	0.696	0.696	1,437,579
2025-11-26	0.682	0.705	0.681	0.699	0.699	2,859,179
2025-11-25	0.680	0.688	0.678	0.683	0.683	1,269,641
2025-11-24	0.683	0.684	0.670	0.680	0.680	2,015,858
2025-11-21	0.691	0.695	0.675	0.680	0.680	3,306,635
2025-11-20	0.707	0.707	0.695	0.697	0.697	2,048,601
2025-11-19	0.693	0.715	0.690	0.708	0.708	4,040,662
2025-11-18	0.697	0.700	0.684	0.692	0.692	2,263,100
2025-11-17	0.696	0.700	0.692	0.698	0.698	962,300
2025-11-14	0.691	0.707	0.690	0.700	0.700	1,905,326
2025-11-13	0.693	0.699	0.690	0.697	0.697	1,605,154
2025-11-12	0.703	0.705	0.689	0.694	0.694	1,565,700
2025-11-11	0.700	0.705	0.698	0.703	0.703	1,167,750
2025-11-10	0.715	0.717	0.693	0.703	0.703	3,740,197
2025-11-07	0.684	0.714	0.680	0.710	0.710	8,818,527
2025-11-06	0.674	0.686	0.673	0.683	0.683	2,498,755
2025-11-05	0.670	0.674	0.664	0.674	0.674	804,500
2025-11-04	0.667	0.675	0.666	0.672	0.672	1,163,200
2025-11-03	0.668	0.669	0.664	0.669	0.669	906,372
2025-10-31	0.669	0.669	0.663	0.668	0.668	734,500
2025-10-30	0.668	0.668	0.662	0.666	0.666	1,226,567
2025-10-29	0.662	0.671	0.656	0.667	0.667	1,291,994
2025-10-28	0.679	0.679	0.661	0.664	0.664	3,242,445
2025-10-27	0.685	0.685	0.681	0.685	0.685	784,570
2025-10-24	0.684	0.685	0.678	0.680	0.680	721,300
2025-10-23	0.684	0.685	0.675	0.684	0.684	846,620

← NewerPage 4 of 5 · 243 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.