Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.930	7.060	6.920	7.040	6.828	2,781,534
2023-04-28	6.820	6.950	6.820	6.950	6.740	2,288,860
2023-04-27	6.780	6.840	6.720	6.820	6.614	2,943,043
2023-04-26	6.600	6.810	6.570	6.770	6.566	2,792,833
2023-04-25	6.790	6.790	6.530	6.650	6.449	4,304,593
2023-04-24	6.810	6.830	6.540	6.770	6.566	7,526,393
2023-04-21	7.610	7.620	6.980	6.980	6.769	12,057,974
2023-04-20	7.960	7.960	7.720	7.760	7.526	2,951,201
2023-04-19	8.100	8.100	7.920	7.940	7.701	2,562,250
2023-04-18	8.040	8.110	8.010	8.100	7.856	2,042,100
2023-04-17	8.050	8.050	8.000	8.020	7.778	2,172,734
2023-04-14	8.050	8.080	8.010	8.060	7.817	1,956,200
2023-04-13	7.990	8.060	7.910	8.050	7.807	2,726,200
2023-04-12	7.930	7.990	7.910	7.970	7.730	1,784,300
2023-04-11	7.920	7.940	7.870	7.930	7.691	1,938,500
2023-04-10	7.930	8.010	7.900	7.940	7.701	3,000,601
2023-04-07	7.920	7.970	7.900	7.960	7.720	1,765,200
2023-04-06	8.050	8.070	7.920	7.930	7.691	3,153,980
2023-04-04	8.230	8.230	8.020	8.050	7.807	3,551,728
2023-04-03	8.170	8.260	8.160	8.230	7.982	2,200,000
2023-03-31	8.160	8.230	8.150	8.190	7.943	1,904,600
2023-03-30	8.130	8.200	8.100	8.180	7.933	2,159,800
2023-03-29	8.300	8.300	8.170	8.200	7.953	2,036,100
2023-03-28	8.350	8.410	8.260	8.260	8.011	2,026,400
2023-03-27	8.370	8.400	8.300	8.320	8.069	1,760,900
2023-03-24	8.410	8.410	8.340	8.360	8.108	1,349,300
2023-03-23	8.380	8.410	8.320	8.380	8.127	1,936,677
2023-03-22	8.360	8.400	8.310	8.370	8.118	1,430,100
2023-03-21	8.210	8.310	8.210	8.300	8.050	1,421,300
2023-03-20	8.330	8.340	8.210	8.220	7.972	1,801,811
2023-03-17	8.290	8.370	8.250	8.330	8.079	1,474,878
2023-03-16	8.300	8.370	8.230	8.250	8.001	2,023,500
2023-03-15	8.250	8.370	8.240	8.350	8.098	2,246,567
2023-03-14	8.300	8.310	8.120	8.210	7.962	2,431,343
2023-03-13	8.350	8.390	8.250	8.300	8.050	2,305,700
2023-03-10	8.460	8.470	8.360	8.360	8.108	2,047,732
2023-03-09	8.520	8.550	8.450	8.460	8.205	1,971,723
2023-03-08	8.500	8.520	8.430	8.520	8.263	2,522,800
2023-03-07	8.670	8.680	8.500	8.500	8.244	3,303,673
2023-03-06	8.710	8.730	8.620	8.650	8.389	2,402,500
2023-03-03	8.700	8.730	8.660	8.710	8.447	2,624,820
2023-03-02	8.760	8.770	8.660	8.680	8.418	2,649,700
2023-03-01	8.750	8.760	8.690	8.760	8.496	2,063,329
2023-02-28	8.730	8.750	8.610	8.750	8.486	2,463,989
2023-02-27	8.720	8.770	8.660	8.670	8.409	2,402,129
2023-02-24	8.820	8.820	8.670	8.780	8.515	2,835,001
2023-02-23	8.860	8.890	8.750	8.800	8.535	3,714,702
2023-02-22	8.870	8.920	8.740	8.860	8.593	3,795,100
2023-02-21	8.800	8.960	8.730	8.850	8.583	7,558,609
2023-02-20	9.110	9.230	8.550	8.780	8.515	12,562,548
2023-02-17	8.780	8.960	8.780	8.950	8.680	8,209,989
2023-02-16	8.860	8.970	8.710	8.790	8.525	6,248,735
2023-02-15	8.950	8.970	8.820	8.840	8.573	2,864,469
2023-02-14	8.860	8.950	8.800	8.950	8.680	4,377,112
2023-02-13	8.890	8.890	8.750	8.860	8.593	3,607,718
2023-02-10	8.760	8.920	8.740	8.800	8.535	3,554,833
2023-02-09	8.610	8.760	8.570	8.750	8.486	4,160,080
2023-02-08	8.680	8.700	8.630	8.630	8.370	2,159,480
2023-02-07	8.710	8.720	8.600	8.680	8.418	2,735,822
2023-02-06	8.670	8.720	8.580	8.670	8.409	3,666,239

← NewerPage 15 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.