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
2025-07-22	0.635	0.638	0.632	0.638	0.638	2,067,845
2025-07-21	0.629	0.635	0.626	0.635	0.635	2,597,545
2025-07-18	0.622	0.629	0.622	0.629	0.629	1,779,700
2025-07-17	0.620	0.624	0.616	0.621	0.621	1,296,677
2025-07-16	0.617	0.624	0.617	0.619	0.619	944,000
2025-07-15	0.623	0.630	0.618	0.619	0.619	1,307,900
2025-07-14	0.616	0.627	0.614	0.625	0.625	1,361,830
2025-07-11	0.621	0.626	0.619	0.620	0.620	1,417,300
2025-07-10	0.613	0.622	0.612	0.621	0.621	2,379,877
2025-07-09	0.615	0.616	0.611	0.613	0.613	612,432
2025-07-08	0.612	0.614	0.611	0.614	0.614	818,803
2025-07-07	0.609	0.611	0.608	0.610	0.610	455,216
2025-07-04	0.612	0.612	0.609	0.611	0.611	878,900
2025-07-03	0.609	0.613	0.609	0.612	0.612	892,401
2025-07-02	0.611	0.612	0.607	0.610	0.610	858,800
2025-07-01	0.610	0.612	0.609	0.612	0.612	630,600
2025-06-30	0.606	0.610	0.605	0.610	0.610	1,304,482
2025-06-27	0.603	0.609	0.603	0.606	0.606	676,600
2025-06-26	0.603	0.609	0.602	0.604	0.604	1,197,400
2025-06-25	0.601	0.603	0.599	0.602	0.602	942,312
2025-06-24	0.597	0.600	0.597	0.599	0.599	1,346,050
2025-06-23	0.591	0.596	0.590	0.595	0.595	419,862
2025-06-20	0.590	0.595	0.590	0.594	0.594	234,473
2025-06-19	0.592	0.593	0.589	0.593	0.593	420,950
2025-06-18	0.593	0.595	0.590	0.595	0.595	356,433
2025-06-17	0.595	0.597	0.592	0.595	0.595	267,400
2025-06-16	0.597	0.599	0.594	0.595	0.595	271,700
2025-06-13	0.597	0.598	0.591	0.596	0.596	679,092
2025-06-12	0.598	0.601	0.595	0.597	0.597	599,300
2025-06-11	0.590	0.600	0.590	0.599	0.599	1,778,924
2025-06-10	0.589	0.595	0.586	0.590	0.590	2,677,200
2025-06-09	0.588	0.591	0.582	0.589	0.589	1,175,200
2025-06-06	0.577	0.587	0.576	0.585	0.585	1,007,940
2025-06-05	0.580	0.580	0.576	0.579	0.579	216,156
2025-06-04	0.579	0.580	0.575	0.579	0.579	351,710
2025-06-03	0.575	0.579	0.574	0.579	0.579	288,300
2025-05-30	0.583	0.583	0.576	0.576	0.576	437,730
2025-05-29	0.578	0.583	0.575	0.582	0.582	517,450
2025-05-28	0.579	0.579	0.575	0.577	0.577	436,988
2025-05-27	0.578	0.578	0.574	0.577	0.577	410,600
2025-05-26	0.580	0.581	0.577	0.580	0.580	345,200
2025-05-23	0.580	0.582	0.579	0.580	0.580	451,300
2025-05-22	0.586	0.586	0.579	0.580	0.580	746,300
2025-05-21	0.587	0.588	0.585	0.588	0.588	531,200
2025-05-20	0.589	0.589	0.587	0.589	0.589	225,200
2025-05-19	0.584	0.588	0.582	0.588	0.588	353,300
2025-05-16	0.585	0.588	0.584	0.584	0.584	461,900
2025-05-15	0.589	0.592	0.587	0.587	0.587	843,300
2025-05-14	0.589	0.590	0.587	0.590	0.590	607,304
2025-05-13	0.590	0.592	0.586	0.588	0.588	1,030,300
2025-05-12	0.580	0.588	0.579	0.587	0.587	912,546
2025-05-09	0.578	0.582	0.576	0.579	0.579	352,100
2025-05-08	0.581	0.583	0.576	0.578	0.578	404,868
2025-05-07	0.575	0.583	0.574	0.580	0.580	971,990
2025-05-06	0.565	0.577	0.565	0.575	0.575	1,184,611
2025-04-30	0.554	0.568	0.554	0.565	0.565	1,598,947
2025-04-29	0.552	0.555	0.549	0.553	0.553	713,711
2025-04-28	0.555	0.555	0.548	0.552	0.552	457,200
2025-04-25	0.551	0.556	0.550	0.555	0.555	508,050
2025-04-24	0.554	0.557	0.551	0.551	0.551	323,828

← NewerPage 6 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.