Jiangsu SOPO Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.430	7.440	7.350	7.370	7.370	5,524,910
2023-10-30	7.230	7.470	7.180	7.430	7.430	5,977,281
2023-10-27	7.180	7.270	7.060	7.250	7.250	6,263,116
2023-10-26	7.020	7.150	6.900	7.130	7.130	8,848,700
2023-10-25	6.800	7.000	6.790	6.940	6.940	4,086,900
2023-10-24	6.620	6.830	6.610	6.780	6.780	3,904,700
2023-10-23	6.770	6.790	6.570	6.600	6.600	2,946,619
2023-10-20	6.810	6.900	6.750	6.800	6.800	2,712,682
2023-10-19	6.850	6.910	6.760	6.820	6.820	3,893,400
2023-10-18	7.030	7.040	6.860	6.880	6.880	2,848,800
2023-10-17	7.020	7.070	6.970	7.030	7.030	2,404,600
2023-10-16	7.070	7.080	6.910	7.000	7.000	3,682,823
2023-10-13	7.090	7.090	7.000	7.050	7.050	3,862,300
2023-10-12	6.970	7.170	6.950	7.100	7.100	4,676,000
2023-10-11	6.980	7.050	6.880	6.940	6.940	2,776,800
2023-10-10	6.970	7.050	6.920	6.930	6.930	3,638,630
2023-10-09	7.150	7.150	6.930	6.980	6.980	5,572,714
2023-09-28	7.180	7.250	7.140	7.150	7.150	4,237,824
2023-09-27	7.160	7.320	7.120	7.160	7.160	6,962,324
2023-09-26	7.240	7.250	7.100	7.110	7.110	3,077,300
2023-09-25	7.210	7.280	7.170	7.240	7.240	3,064,401
2023-09-22	7.210	7.250	7.170	7.220	7.220	4,276,802
2023-09-21	7.300	7.370	7.230	7.250	7.250	2,840,287
2023-09-20	7.280	7.430	7.220	7.280	7.280	3,610,886
2023-09-19	7.360	7.380	7.260	7.310	7.310	3,861,012
2023-09-18	7.400	7.460	7.280	7.320	7.320	4,957,187
2023-09-15	7.400	7.510	7.370	7.410	7.410	5,317,120
2023-09-14	7.490	7.500	7.310	7.370	7.370	5,923,112
2023-09-13	7.500	7.590	7.400	7.440	7.440	7,874,482
2023-09-12	7.370	7.510	7.360	7.480	7.480	6,621,653
2023-09-11	7.220	7.410	7.220	7.370	7.370	7,310,784
2023-09-08	7.120	7.280	7.050	7.210	7.210	5,026,194
2023-09-07	7.150	7.160	7.070	7.070	7.070	5,005,601
2023-09-06	6.960	7.150	6.930	7.140	7.140	5,953,935
2023-09-05	6.950	7.080	6.860	7.010	7.010	4,939,360
2023-09-04	6.650	6.960	6.630	6.940	6.940	4,328,507
2023-09-01	6.600	6.660	6.550	6.610	6.610	1,675,000
2023-08-31	6.660	6.690	6.550	6.590	6.590	1,436,900
2023-08-30	6.690	6.760	6.630	6.660	6.660	1,807,300
2023-08-29	6.550	6.700	6.550	6.690	6.690	3,133,876
2023-08-28	6.650	6.780	6.540	6.550	6.550	4,611,200
2023-08-25	6.460	6.600	6.380	6.420	6.420	2,925,900
2023-08-24	6.530	6.620	6.470	6.470	6.470	2,653,300
2023-08-23	6.550	6.630	6.460	6.530	6.530	2,349,800
2023-08-22	6.740	6.800	6.450	6.550	6.550	3,925,987
2023-08-21	6.950	7.000	6.730	6.740	6.740	2,284,544
2023-08-18	7.000	7.080	6.940	6.950	6.950	3,075,544
2023-08-17	6.820	7.000	6.770	6.990	6.990	2,454,701
2023-08-16	6.820	6.910	6.790	6.830	6.830	1,508,101
2023-08-15	6.880	6.920	6.810	6.840	6.840	1,635,150
2023-08-14	6.860	6.900	6.790	6.880	6.880	1,530,045
2023-08-11	7.020	7.030	6.910	6.910	6.910	1,212,347
2023-08-10	6.990	7.070	6.950	7.020	7.020	1,407,210
2023-08-09	6.980	7.000	6.920	6.990	6.990	1,532,900
2023-08-08	7.030	7.030	6.880	6.990	6.990	2,139,682
2023-08-07	7.080	7.100	6.990	7.010	7.010	2,298,561
2023-08-04	7.130	7.150	7.080	7.080	7.080	1,658,248
2023-08-03	7.110	7.120	7.040	7.090	7.090	1,564,417
2023-08-02	7.070	7.150	7.070	7.100	7.100	1,998,577
2023-08-01	7.070	7.120	7.050	7.070	7.070	1,570,457

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2000 CNY
2022-05-11	1.0000 CNY
2021-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.