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
2024-10-28	0.573	0.588	0.572	0.588	0.588	2,749,106
2024-10-25	0.569	0.575	0.569	0.573	0.573	863,055
2024-10-24	0.577	0.577	0.570	0.570	0.570	920,100
2024-10-23	0.576	0.581	0.576	0.578	0.578	1,367,967
2024-10-22	0.575	0.579	0.570	0.579	0.579	2,292,700
2024-10-21	0.574	0.581	0.571	0.577	0.577	1,925,000
2024-10-18	0.565	0.578	0.559	0.574	0.574	2,138,532
2024-10-17	0.568	0.572	0.564	0.565	0.565	1,185,895
2024-10-16	0.563	0.569	0.562	0.569	0.569	1,071,400
2024-10-15	0.570	0.574	0.564	0.566	0.566	715,800
2024-10-14	0.557	0.570	0.555	0.570	0.570	2,069,426
2024-10-11	0.563	0.568	0.551	0.555	0.555	1,883,100
2024-10-10	0.568	0.578	0.562	0.563	0.563	2,059,970
2024-10-09	0.596	0.596	0.556	0.561	0.561	3,156,649
2024-10-08	0.633	0.633	0.577	0.596	0.596	6,498,642
2024-09-30	0.548	0.580	0.546	0.575	0.575	4,945,933
2024-09-27	0.532	0.536	0.525	0.535	0.535	2,912,267
2024-09-26	0.512	0.525	0.511	0.523	0.523	2,136,421
2024-09-25	0.508	0.517	0.508	0.511	0.511	2,482,831
2024-09-24	0.493	0.506	0.490	0.506	0.506	1,473,845
2024-09-23	0.493	0.494	0.490	0.492	0.492	229,000
2024-09-20	0.490	0.494	0.490	0.493	0.493	120,800
2024-09-19	0.493	0.496	0.483	0.494	0.494	1,060,375
2024-09-18	0.491	0.492	0.487	0.491	0.491	352,400
2024-09-13	0.490	0.492	0.487	0.490	0.490	215,000
2024-09-12	0.486	0.492	0.485	0.490	0.490	453,400
2024-09-11	0.486	0.489	0.486	0.487	0.487	66,392
2024-09-10	0.489	0.493	0.484	0.487	0.487	514,700
2024-09-09	0.494	0.494	0.487	0.490	0.490	583,970
2024-09-06	0.495	0.498	0.493	0.495	0.495	413,300
2024-09-05	0.495	0.497	0.495	0.496	0.496	276,710
2024-09-04	0.495	0.497	0.494	0.496	0.496	367,205
2024-09-03	0.498	0.498	0.495	0.497	0.497	244,500
2024-09-02	0.499	0.500	0.496	0.498	0.498	486,092
2024-08-30	0.497	0.504	0.492	0.499	0.499	1,628,600
2024-08-29	0.496	0.498	0.496	0.497	0.497	170,800
2024-08-28	0.497	0.499	0.496	0.498	0.498	171,900
2024-08-27	0.497	0.499	0.495	0.497	0.497	260,400
2024-08-26	0.499	0.500	0.497	0.499	0.499	251,800
2024-08-23	0.498	0.500	0.497	0.497	0.497	228,000
2024-08-22	0.497	0.502	0.497	0.500	0.500	649,600
2024-08-21	0.495	0.501	0.495	0.499	0.499	380,374
2024-08-20	0.502	0.502	0.495	0.499	0.499	711,550
2024-08-19	0.502	0.504	0.500	0.502	0.502	307,950
2024-08-16	0.500	0.504	0.500	0.501	0.501	316,100
2024-08-15	0.499	0.503	0.497	0.502	0.502	476,170
2024-08-14	0.496	0.500	0.496	0.500	0.500	458,000
2024-08-13	0.498	0.498	0.495	0.497	0.497	229,400
2024-08-12	0.499	0.501	0.496	0.498	0.498	489,200
2024-08-09	0.496	0.501	0.496	0.498	0.498	594,600
2024-08-08	0.495	0.496	0.492	0.495	0.495	296,900
2024-08-07	0.492	0.496	0.492	0.495	0.495	393,500
2024-08-06	0.491	0.500	0.490	0.495	0.495	1,308,160
2024-08-05	0.514	0.514	0.489	0.492	0.492	3,767,150
2024-08-02	0.515	0.516	0.512	0.515	0.515	576,557
2024-08-01	0.515	0.517	0.511	0.515	0.515	643,209
2024-07-31	0.501	0.516	0.501	0.516	0.516	2,423,649
2024-07-30	0.502	0.502	0.498	0.501	0.501	752,800
2024-07-29	0.498	0.501	0.497	0.501	0.501	526,300
2024-07-26	0.496	0.501	0.495	0.498	0.498	655,400

← NewerPage 9 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.