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
2025-10-22	0.684	0.685	0.675	0.683	0.683	1,153,000
2025-10-21	0.686	0.689	0.683	0.685	0.685	1,174,721
2025-10-20	0.682	0.689	0.680	0.686	0.686	1,279,052
2025-10-17	0.697	0.703	0.682	0.685	0.685	1,733,200
2025-10-16	0.703	0.705	0.693	0.697	0.697	1,591,822
2025-10-15	0.687	0.698	0.687	0.698	0.698	911,152
2025-10-14	0.695	0.705	0.686	0.692	0.692	2,486,000
2025-10-13	0.678	0.695	0.674	0.694	0.694	3,426,932
2025-10-10	0.680	0.692	0.680	0.687	0.687	2,770,067
2025-10-09	0.670	0.685	0.669	0.685	0.685	3,700,067
2025-09-30	0.672	0.676	0.668	0.670	0.670	843,870
2025-09-29	0.656	0.671	0.655	0.671	0.671	1,870,506
2025-09-26	0.658	0.658	0.652	0.656	0.656	668,508
2025-09-25	0.663	0.663	0.656	0.658	0.658	717,600
2025-09-24	0.646	0.662	0.643	0.662	0.662	1,398,202
2025-09-23	0.650	0.656	0.642	0.648	0.648	1,584,985
2025-09-22	0.669	0.669	0.649	0.650	0.650	2,646,545
2025-09-19	0.668	0.670	0.666	0.670	0.670	1,323,600
2025-09-18	0.678	0.679	0.660	0.665	0.665	2,558,400
2025-09-17	0.678	0.678	0.673	0.678	0.678	833,260
2025-09-16	0.673	0.681	0.671	0.678	0.678	1,745,801
2025-09-15	0.677	0.681	0.673	0.676	0.676	1,512,259
2025-09-12	0.683	0.683	0.675	0.677	0.677	1,381,101
2025-09-11	0.677	0.680	0.672	0.680	0.680	1,996,704
2025-09-10	0.670	0.678	0.670	0.676	0.676	1,093,600
2025-09-09	0.671	0.680	0.669	0.675	0.675	2,463,321
2025-09-08	0.659	0.676	0.659	0.675	0.675	3,709,688
2025-09-05	0.647	0.659	0.647	0.659	0.659	1,889,433
2025-09-04	0.656	0.656	0.644	0.649	0.649	1,813,011
2025-09-03	0.664	0.665	0.648	0.650	0.650	1,605,108
2025-09-02	0.670	0.670	0.656	0.664	0.664	2,681,200
2025-09-01	0.670	0.677	0.668	0.669	0.669	3,354,818
2025-08-29	0.654	0.673	0.650	0.666	0.666	3,781,100
2025-08-28	0.632	0.650	0.630	0.650	0.650	3,073,949
2025-08-27	0.645	0.648	0.630	0.630	0.630	4,230,946
2025-08-26	0.655	0.686	0.626	0.640	0.640	10,647,136
2025-08-25	0.640	0.651	0.638	0.650	0.650	2,873,110
2025-08-22	0.640	0.643	0.636	0.640	0.640	1,336,900
2025-08-21	0.630	0.643	0.630	0.638	0.638	3,903,969
2025-08-20	0.628	0.630	0.625	0.630	0.630	1,892,740
2025-08-19	0.624	0.627	0.622	0.627	0.627	1,738,900
2025-08-18	0.625	0.625	0.620	0.625	0.625	1,427,443
2025-08-15	0.618	0.624	0.617	0.623	0.623	1,131,805
2025-08-14	0.620	0.624	0.618	0.619	0.619	879,200
2025-08-13	0.624	0.626	0.619	0.621	0.621	868,621
2025-08-12	0.623	0.624	0.620	0.623	0.623	1,170,400
2025-08-11	0.620	0.623	0.616	0.622	0.622	1,096,680
2025-08-08	0.616	0.620	0.614	0.619	0.619	630,988
2025-08-07	0.620	0.620	0.616	0.618	0.618	907,013
2025-08-06	0.620	0.621	0.618	0.619	0.619	1,481,143
2025-08-05	0.615	0.619	0.613	0.619	0.619	1,017,844
2025-08-04	0.608	0.614	0.608	0.614	0.614	838,563
2025-08-01	0.610	0.614	0.610	0.610	0.610	954,585
2025-07-31	0.622	0.623	0.608	0.611	0.611	1,725,100
2025-07-30	0.616	0.626	0.613	0.621	0.621	1,970,400
2025-07-29	0.610	0.616	0.608	0.616	0.616	1,598,013
2025-07-28	0.624	0.624	0.608	0.611	0.611	3,426,000
2025-07-25	0.629	0.633	0.626	0.630	0.630	1,707,700
2025-07-24	0.613	0.629	0.613	0.629	0.629	2,439,494
2025-07-23	0.610	0.614	0.608	0.613	0.613	1,842,632

← NewerPage 5 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.