Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.080	7.160	7.040	7.070	7.070	2,522,800
2023-07-28	6.970	7.200	6.960	7.110	7.110	2,389,201
2023-07-27	7.000	7.110	6.960	7.010	7.010	2,928,477
2023-07-26	6.960	7.150	6.950	7.060	7.060	4,803,618
2023-07-25	6.870	7.000	6.840	6.960	6.960	2,180,148
2023-07-24	6.890	6.940	6.840	6.870	6.870	2,082,800
2023-07-21	6.870	6.950	6.770	6.900	6.900	2,798,600
2023-07-20	6.910	7.080	6.850	6.900	6.900	3,781,700
2023-07-19	6.850	6.900	6.810	6.880	6.880	1,431,721
2023-07-18	6.750	6.900	6.750	6.880	6.880	2,235,982
2023-07-17	6.700	6.830	6.640	6.810	6.810	2,688,500
2023-07-14	6.850	6.850	6.750	6.810	6.810	1,888,528
2023-07-13	6.750	6.840	6.700	6.810	6.810	2,082,300
2023-07-12	6.790	6.810	6.730	6.760	6.760	1,761,500
2023-07-11	6.730	6.780	6.690	6.780	6.780	2,640,400
2023-07-10	6.690	6.750	6.660	6.690	6.690	1,904,000
2023-07-07	6.700	6.720	6.600	6.650	6.650	1,830,101
2023-07-06	6.700	6.740	6.650	6.680	6.680	1,569,900
2023-07-05	6.680	6.720	6.630	6.700	6.700	2,081,300
2023-07-04	6.660	6.700	6.610	6.660	6.660	2,504,790
2023-07-03	6.560	6.680	6.560	6.620	6.620	2,194,900
2023-06-30	6.440	6.580	6.440	6.530	6.530	2,357,900
2023-06-29	6.460	6.560	6.440	6.440	6.440	1,847,664
2023-06-28	6.420	6.490	6.390	6.470	6.470	1,412,701
2023-06-27	6.280	6.460	6.270	6.440	6.440	2,496,613
2023-06-26	6.300	6.400	6.270	6.320	6.320	2,507,760
2023-06-21	6.320	6.400	6.280	6.280	6.280	2,173,900
2023-06-20	6.510	6.520	6.300	6.370	6.370	3,023,712
2023-06-19	6.700	6.720	6.630	6.630	6.430	2,327,700
2023-06-16	6.700	6.750	6.680	6.700	6.498	1,774,101
2023-06-15	6.690	6.730	6.630	6.720	6.517	1,703,881
2023-06-14	6.680	6.690	6.600	6.660	6.459	1,746,319
2023-06-13	6.670	6.690	6.610	6.610	6.411	1,688,824
2023-06-12	6.570	6.700	6.510	6.670	6.469	2,374,605
2023-06-09	6.670	6.700	6.540	6.570	6.372	2,122,701
2023-06-08	6.680	6.720	6.610	6.650	6.449	1,688,800
2023-06-07	6.800	6.830	6.650	6.680	6.479	1,740,704
2023-06-06	6.950	6.970	6.780	6.800	6.595	1,838,900
2023-06-05	6.930	7.060	6.910	6.950	6.740	1,812,900
2023-06-02	6.800	6.960	6.780	6.930	6.721	2,005,829
2023-06-01	6.650	6.840	6.650	6.780	6.576	1,597,190
2023-05-31	6.740	6.790	6.650	6.680	6.479	1,782,800
2023-05-30	6.800	6.840	6.650	6.770	6.566	1,997,100
2023-05-29	6.920	6.960	6.750	6.800	6.595	2,151,420
2023-05-26	6.900	6.930	6.800	6.880	6.673	1,770,000
2023-05-25	7.100	7.100	6.880	6.920	6.711	2,876,100
2023-05-24	6.990	7.120	6.980	7.070	6.857	2,061,460
2023-05-23	7.060	7.120	7.000	7.010	6.799	1,707,100
2023-05-22	7.030	7.060	6.930	7.040	6.828	1,628,034
2023-05-19	6.990	7.030	6.950	7.000	6.789	1,916,801
2023-05-18	7.090	7.090	6.950	6.990	6.779	1,655,900
2023-05-17	7.000	7.070	6.940	7.050	6.837	1,718,401
2023-05-16	7.100	7.110	6.990	7.010	6.799	1,837,600
2023-05-15	7.000	7.100	6.980	7.100	6.886	1,940,667
2023-05-12	7.080	7.120	6.990	7.020	6.808	1,766,701
2023-05-11	7.130	7.150	7.050	7.090	6.876	1,324,000
2023-05-10	7.020	7.140	7.020	7.090	6.876	1,965,700
2023-05-09	7.020	7.190	7.020	7.050	6.837	2,534,900
2023-05-08	6.960	7.100	6.950	7.070	6.857	2,297,200
2023-05-05	7.030	7.120	6.920	6.940	6.731	2,119,360

← NewerPage 14 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.