Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.420	8.650	8.400	8.640	8.379	3,642,720
2022-11-03	8.460	8.460	8.300	8.420	8.166	2,237,082
2022-11-02	8.320	8.450	8.320	8.400	8.147	2,298,459
2022-11-01	8.110	8.380	8.110	8.360	8.108	3,692,309
2022-10-31	8.050	8.170	7.900	8.100	7.856	2,737,800
2022-10-28	8.600	8.600	8.050	8.080	7.836	5,126,710
2022-10-27	8.590	8.700	8.550	8.610	8.350	2,144,881
2022-10-26	8.490	8.780	8.460	8.610	8.350	3,766,075
2022-10-25	8.650	8.750	8.430	8.610	8.350	2,719,911
2022-10-24	8.850	8.990	8.610	8.690	8.428	2,700,811
2022-10-21	8.890	8.970	8.800	8.810	8.544	1,878,543
2022-10-20	8.910	8.980	8.780	8.900	8.632	2,725,251
2022-10-19	9.140	9.140	8.930	8.940	8.670	3,028,401
2022-10-18	9.290	9.300	9.120	9.140	8.864	3,050,618
2022-10-17	8.890	9.360	8.840	9.240	8.961	5,805,164
2022-10-14	8.760	8.940	8.760	8.890	8.622	3,415,100
2022-10-13	8.620	8.790	8.610	8.720	8.457	2,169,300
2022-10-12	8.580	8.730	8.360	8.730	8.467	2,992,688
2022-10-11	8.560	8.650	8.410	8.560	8.302	2,340,582
2022-10-10	8.690	8.880	8.530	8.560	8.302	2,596,853
2022-09-30	8.640	8.840	8.640	8.670	8.409	2,025,760
2022-09-29	8.840	8.970	8.600	8.680	8.418	2,690,898
2022-09-28	9.050	9.070	8.740	8.750	8.486	2,616,431
2022-09-27	8.900	9.050	8.860	9.050	8.777	2,300,780
2022-09-26	9.170	9.180	8.820	8.880	8.612	3,802,482
2022-09-23	9.400	9.460	9.160	9.220	8.942	2,549,000
2022-09-22	9.420	9.560	9.400	9.420	9.136	1,636,012
2022-09-21	9.400	9.580	9.310	9.510	9.223	2,431,900
2022-09-20	9.350	9.520	9.330	9.470	9.184	2,214,831
2022-09-19	9.360	9.460	9.230	9.260	8.981	2,628,823
2022-09-16	9.770	9.840	9.430	9.430	9.146	3,903,275
2022-09-15	10.030	10.070	9.710	9.780	9.485	4,640,817
2022-09-14	10.010	10.090	9.960	10.010	9.708	3,270,540
2022-09-13	10.260	10.290	10.140	10.150	9.844	2,399,373
2022-09-09	10.110	10.270	10.110	10.240	9.931	2,693,472
2022-09-08	10.240	10.240	10.110	10.110	9.805	2,501,514
2022-09-07	10.300	10.310	10.210	10.220	9.912	3,109,415
2022-09-06	10.090	10.300	10.080	10.290	9.980	4,292,338
2022-09-05	9.970	10.090	9.950	10.070	9.766	2,353,148
2022-09-02	9.960	10.010	9.940	10.000	9.698	1,997,247
2022-09-01	9.980	10.030	9.920	9.970	9.669	2,049,963
2022-08-31	10.040	10.080	9.920	10.000	9.698	3,492,974
2022-08-30	10.130	10.160	10.030	10.080	9.776	2,796,688
2022-08-29	10.100	10.190	9.960	10.160	9.854	3,779,186
2022-08-26	10.300	10.330	10.200	10.220	9.912	3,065,351
2022-08-25	10.300	10.370	10.110	10.280	9.970	3,840,540
2022-08-24	10.500	10.510	10.280	10.300	9.989	5,208,075
2022-08-23	10.620	10.620	10.470	10.500	10.183	4,078,281
2022-08-22	10.440	10.620	10.300	10.620	10.300	5,232,132
2022-08-19	10.510	10.570	10.450	10.450	10.135	4,101,572
2022-08-18	10.610	10.610	10.430	10.510	10.193	6,680,901
2022-08-17	10.740	10.780	10.580	10.630	10.309	5,350,418
2022-08-16	10.890	10.920	10.710	10.730	10.406	6,096,803
2022-08-15	10.840	10.900	10.730	10.890	10.562	4,898,211
2022-08-12	10.970	11.040	10.830	10.860	10.532	7,317,277
2022-08-11	10.590	11.140	10.560	10.970	10.639	12,824,106
2022-08-10	10.690	10.730	10.490	10.530	10.212	3,982,325
2022-08-09	10.580	10.690	10.560	10.650	10.329	3,605,267
2022-08-08	10.500	10.630	10.470	10.610	10.290	3,630,576
2022-08-05	10.440	10.570	10.350	10.560	10.241	4,421,635

← NewerPage 17 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.