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
2025-04-23	0.546	0.555	0.545	0.553	0.553	592,749
2025-04-22	0.546	0.549	0.542	0.549	0.549	327,490
2025-04-21	0.544	0.549	0.543	0.546	0.546	462,733
2025-04-18	0.546	0.546	0.541	0.546	0.546	421,277
2025-04-17	0.541	0.552	0.541	0.546	0.546	616,100
2025-04-16	0.546	0.549	0.540	0.546	0.546	687,300
2025-04-15	0.546	0.550	0.538	0.546	0.546	1,294,568
2025-04-14	0.545	0.551	0.545	0.551	0.551	779,000
2025-04-11	0.538	0.544	0.531	0.543	0.543	632,200
2025-04-10	0.547	0.547	0.538	0.540	0.540	1,046,202
2025-04-09	0.519	0.538	0.514	0.536	0.536	1,535,300
2025-04-08	0.538	0.546	0.527	0.532	0.532	2,899,853
2025-04-07	0.568	0.568	0.530	0.539	0.539	4,157,061
2025-04-03	0.592	0.592	0.586	0.589	0.589	478,100
2025-04-02	0.590	0.594	0.586	0.592	0.592	487,267
2025-04-01	0.588	0.591	0.587	0.589	0.589	334,500
2025-03-31	0.585	0.600	0.579	0.591	0.591	2,404,701
2025-03-28	0.599	0.599	0.585	0.586	0.586	1,273,500
2025-03-27	0.597	0.601	0.594	0.598	0.598	2,012,218
2025-03-26	0.591	0.598	0.591	0.594	0.594	1,092,448
2025-03-25	0.586	0.600	0.579	0.595	0.595	3,114,222
2025-03-24	0.582	0.586	0.578	0.586	0.586	957,204
2025-03-21	0.585	0.589	0.581	0.585	0.585	1,043,000
2025-03-20	0.586	0.589	0.583	0.587	0.587	764,200
2025-03-19	0.589	0.590	0.586	0.588	0.588	561,500
2025-03-18	0.588	0.591	0.586	0.590	0.590	614,829
2025-03-17	0.585	0.588	0.582	0.587	0.587	741,000
2025-03-14	0.586	0.588	0.580	0.586	0.586	2,056,916
2025-03-13	0.590	0.590	0.578	0.585	0.585	871,057
2025-03-12	0.585	0.591	0.585	0.589	0.589	836,700
2025-03-11	0.585	0.589	0.580	0.588	0.588	491,700
2025-03-10	0.578	0.588	0.576	0.586	0.586	599,600
2025-03-07	0.578	0.585	0.577	0.581	0.581	685,400
2025-03-06	0.571	0.580	0.571	0.580	0.580	1,369,664
2025-03-05	0.579	0.583	0.571	0.575	0.575	968,400
2025-03-04	0.582	0.584	0.570	0.579	0.579	1,533,826
2025-03-03	0.584	0.590	0.581	0.582	0.582	1,207,300
2025-02-28	0.597	0.598	0.584	0.584	0.584	1,595,540
2025-02-27	0.595	0.599	0.592	0.598	0.598	704,787
2025-02-26	0.592	0.597	0.590	0.596	0.596	1,044,800
2025-02-25	0.588	0.593	0.587	0.592	0.592	1,033,900
2025-02-24	0.593	0.595	0.588	0.593	0.593	1,469,000
2025-02-21	0.595	0.598	0.591	0.597	0.597	1,350,648
2025-02-20	0.594	0.596	0.590	0.595	0.595	685,604
2025-02-19	0.594	0.596	0.589	0.595	0.595	454,383
2025-02-18	0.594	0.596	0.588	0.594	0.594	460,700
2025-02-17	0.591	0.595	0.584	0.594	0.594	976,280
2025-02-14	0.607	0.610	0.570	0.592	0.592	5,022,533
2025-02-13	0.616	0.616	0.606	0.608	0.608	2,121,900
2025-02-12	0.617	0.619	0.614	0.616	0.616	1,982,850
2025-02-11	0.626	0.626	0.617	0.619	0.619	1,931,800
2025-02-10	0.630	0.630	0.624	0.628	0.628	906,300
2025-02-07	0.629	0.630	0.625	0.628	0.628	1,557,140
2025-02-06	0.623	0.628	0.623	0.628	0.628	561,738
2025-02-05	0.634	0.634	0.623	0.625	0.625	889,700
2025-01-27	0.631	0.632	0.626	0.627	0.627	841,500
2025-01-24	0.628	0.632	0.628	0.630	0.630	650,540
2025-01-23	0.627	0.628	0.622	0.628	0.628	875,760
2025-01-22	0.621	0.626	0.620	0.624	0.624	537,800
2025-01-21	0.619	0.623	0.619	0.623	0.623	554,700

← NewerPage 7 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.