Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.670	8.720	8.580	8.670	8.409	3,666,239
2023-02-03	8.820	8.820	8.600	8.730	8.467	4,391,382
2023-02-02	8.980	8.990	8.800	8.820	8.554	5,557,578
2023-02-01	8.950	9.020	8.850	8.950	8.680	7,296,907
2023-01-31	8.650	9.050	8.570	9.000	8.729	7,496,842
2023-01-30	8.530	8.760	8.520	8.650	8.389	5,086,900
2023-01-20	8.450	8.550	8.430	8.550	8.292	2,417,719
2023-01-19	8.400	8.420	8.310	8.410	8.156	2,240,504
2023-01-18	8.400	8.430	8.330	8.390	8.137	1,967,600
2023-01-17	8.420	8.440	8.330	8.360	8.108	2,127,206
2023-01-16	8.290	8.460	8.290	8.410	8.156	4,932,694
2023-01-13	8.280	8.290	8.230	8.280	8.030	1,316,104
2023-01-12	8.230	8.290	8.200	8.220	7.972	1,522,500
2023-01-11	8.260	8.310	8.230	8.240	7.991	2,085,300
2023-01-10	8.390	8.410	8.280	8.300	8.050	1,836,600
2023-01-09	8.330	8.420	8.330	8.350	8.098	1,992,770
2023-01-06	8.320	8.390	8.280	8.340	8.088	2,392,239
2023-01-05	8.260	8.360	8.220	8.310	8.059	3,383,370
2023-01-04	8.220	8.320	8.200	8.230	7.982	2,605,250
2023-01-03	8.170	8.250	8.100	8.230	7.982	2,525,892
2022-12-30	8.130	8.210	8.120	8.120	7.875	1,706,000
2022-12-29	8.260	8.260	8.140	8.140	7.894	1,986,500
2022-12-28	8.400	8.400	8.200	8.240	7.991	2,256,000
2022-12-27	8.360	8.430	8.320	8.380	8.127	1,328,900
2022-12-26	8.280	8.400	8.280	8.350	8.098	1,525,714
2022-12-23	8.250	8.380	8.250	8.330	8.079	1,783,700
2022-12-22	8.560	8.610	8.280	8.310	8.059	2,606,500
2022-12-21	8.500	8.630	8.450	8.560	8.302	2,166,206
2022-12-20	8.570	8.650	8.460	8.500	8.244	2,943,518
2022-12-19	8.850	8.900	8.510	8.560	8.302	3,418,200
2022-12-16	8.930	8.950	8.800	8.850	8.583	2,610,129
2022-12-15	8.990	9.080	8.920	8.940	8.670	2,286,118
2022-12-14	8.960	9.110	8.960	8.990	8.719	2,309,274
2022-12-13	9.030	9.040	8.930	8.960	8.690	2,374,765
2022-12-12	9.160	9.230	9.010	9.030	8.758	3,699,600
2022-12-09	9.160	9.190	9.070	9.180	8.903	2,923,652
2022-12-08	9.060	9.200	9.020	9.120	8.845	2,821,085
2022-12-07	9.120	9.160	9.060	9.110	8.835	2,457,863
2022-12-06	9.130	9.150	9.050	9.110	8.835	3,374,700
2022-12-05	9.160	9.190	9.030	9.100	8.826	4,436,800
2022-12-02	9.000	9.190	8.980	9.150	8.874	3,814,841
2022-12-01	9.080	9.130	9.010	9.020	8.748	2,238,400
2022-11-30	9.030	9.110	9.000	9.010	8.738	2,803,801
2022-11-29	8.850	9.050	8.850	9.040	8.767	3,281,715
2022-11-28	8.830	8.940	8.650	8.850	8.583	2,870,837
2022-11-25	8.920	9.010	8.880	8.890	8.622	2,035,572
2022-11-24	8.940	9.040	8.890	9.020	8.748	2,687,872
2022-11-23	8.940	8.940	8.780	8.910	8.641	2,450,982
2022-11-22	8.980	9.050	8.830	8.870	8.602	2,500,600
2022-11-21	8.910	9.030	8.810	9.000	8.729	3,253,110
2022-11-18	9.090	9.110	8.910	8.910	8.641	2,624,767
2022-11-17	9.000	9.090	8.900	9.080	8.806	2,626,000
2022-11-16	9.080	9.140	9.000	9.030	8.758	2,577,301
2022-11-15	8.880	9.080	8.850	9.060	8.787	3,693,100
2022-11-14	8.940	9.000	8.860	8.870	8.602	2,609,500
2022-11-11	8.940	9.010	8.850	8.870	8.602	2,682,000
2022-11-10	8.750	8.850	8.700	8.820	8.554	2,377,500
2022-11-09	8.870	8.890	8.760	8.790	8.525	2,415,288
2022-11-08	8.920	8.930	8.720	8.860	8.593	3,570,679
2022-11-07	8.570	8.900	8.530	8.850	8.583	4,807,066

← NewerPage 16 of 21 · 1,219 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.