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
2025-01-20	0.629	0.631	0.620	0.620	0.620	2,117,900
2025-01-17	0.627	0.636	0.625	0.627	0.627	1,539,855
2025-01-16	0.642	0.645	0.634	0.637	0.637	1,827,640
2025-01-15	0.639	0.639	0.630	0.633	0.633	1,115,300
2025-01-14	0.625	0.635	0.625	0.634	0.634	1,605,300
2025-01-13	0.629	0.629	0.621	0.623	0.623	1,022,985
2025-01-10	0.620	0.640	0.620	0.630	0.630	4,806,569
2025-01-09	0.615	0.620	0.612	0.618	0.618	1,155,348
2025-01-08	0.615	0.619	0.607	0.618	0.618	1,164,760
2025-01-07	0.618	0.620	0.610	0.619	0.619	2,132,559
2025-01-06	0.608	0.619	0.604	0.618	0.618	3,438,710
2025-01-03	0.598	0.620	0.598	0.607	0.607	5,872,060
2025-01-02	0.605	0.610	0.593	0.596	0.596	1,463,300
2024-12-31	0.612	0.614	0.603	0.606	0.606	1,036,000
2024-12-30	0.611	0.615	0.607	0.612	0.612	544,701
2024-12-27	0.601	0.611	0.601	0.610	0.610	779,400
2024-12-26	0.606	0.607	0.599	0.606	0.606	432,077
2024-12-25	0.608	0.608	0.598	0.605	0.605	953,900
2024-12-24	0.596	0.607	0.596	0.607	0.607	644,700
2024-12-23	0.611	0.614	0.596	0.599	0.599	1,631,500
2024-12-20	0.622	0.623	0.611	0.611	0.611	1,223,410
2024-12-19	0.620	0.622	0.615	0.622	0.622	554,900
2024-12-18	0.621	0.624	0.617	0.621	0.621	469,000
2024-12-17	0.633	0.633	0.615	0.616	0.616	1,685,800
2024-12-16	0.631	0.635	0.626	0.632	0.632	905,200
2024-12-13	0.637	0.637	0.630	0.631	0.631	1,339,117
2024-12-12	0.633	0.637	0.629	0.637	0.637	963,410
2024-12-11	0.630	0.638	0.626	0.635	0.635	1,681,700
2024-12-10	0.655	0.655	0.626	0.630	0.630	5,276,400
2024-12-09	0.613	0.645	0.613	0.638	0.638	7,168,961
2024-12-06	0.606	0.613	0.603	0.611	0.611	848,630
2024-12-05	0.601	0.606	0.601	0.606	0.606	527,800
2024-12-04	0.605	0.607	0.601	0.601	0.601	570,100
2024-12-03	0.609	0.611	0.603	0.607	0.607	795,484
2024-12-02	0.600	0.610	0.600	0.610	0.610	1,369,400
2024-11-29	0.597	0.602	0.596	0.601	0.601	739,800
2024-11-28	0.598	0.601	0.595	0.598	0.598	791,596
2024-11-27	0.592	0.598	0.588	0.597	0.597	1,054,000
2024-11-26	0.597	0.602	0.593	0.596	0.596	658,996
2024-11-25	0.600	0.603	0.590	0.596	0.596	1,903,600
2024-11-22	0.609	0.613	0.599	0.600	0.600	1,337,600
2024-11-21	0.616	0.618	0.609	0.612	0.612	675,900
2024-11-20	0.608	0.616	0.606	0.616	0.616	1,432,769
2024-11-19	0.598	0.610	0.597	0.609	0.609	1,048,666
2024-11-18	0.598	0.606	0.596	0.598	0.598	1,661,285
2024-11-15	0.601	0.603	0.595	0.599	0.599	1,533,300
2024-11-14	0.613	0.617	0.599	0.601	0.601	1,928,900
2024-11-13	0.609	0.614	0.607	0.613	0.613	1,508,535
2024-11-12	0.616	0.620	0.608	0.610	0.610	1,405,250
2024-11-11	0.617	0.618	0.606	0.617	0.617	1,711,070
2024-11-08	0.627	0.627	0.614	0.618	0.618	2,099,688
2024-11-07	0.618	0.621	0.606	0.621	0.621	3,314,183
2024-11-06	0.625	0.629	0.619	0.620	0.620	2,678,300
2024-11-05	0.616	0.627	0.613	0.625	0.625	4,370,538
2024-11-04	0.600	0.615	0.600	0.614	0.614	2,554,530
2024-11-01	0.598	0.610	0.595	0.602	0.602	3,540,865
2024-10-31	0.590	0.609	0.590	0.598	0.598	6,245,779
2024-10-30	0.583	0.585	0.572	0.574	0.574	1,781,300
2024-10-29	0.591	0.596	0.581	0.585	0.585	1,572,792
2024-10-28	0.573	0.588	0.572	0.588	0.588	2,749,106

← NewerPage 8 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.