Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.390	10.480	10.250	10.430	10.115	4,044,000
2022-08-03	10.310	10.590	10.310	10.340	10.028	4,993,698
2022-08-02	10.950	10.960	10.210	10.370	10.057	8,670,150
2022-08-01	10.690	10.950	10.610	10.940	10.610	6,416,422
2022-07-29	10.730	10.860	10.660	10.670	10.348	5,863,220
2022-07-28	10.650	10.750	10.620	10.690	10.368	5,710,196
2022-07-27	10.560	10.640	10.480	10.620	10.300	3,404,305
2022-07-26	10.380	10.630	10.350	10.580	10.261	4,001,462
2022-07-25	10.530	10.670	10.380	10.430	10.115	4,660,670
2022-07-22	10.650	10.790	10.450	10.590	10.271	5,021,399
2022-07-21	10.900	10.930	10.700	10.700	10.377	4,901,158
2022-07-20	10.890	10.980	10.760	10.890	10.562	6,190,702
2022-07-19	10.510	11.060	10.480	10.930	10.600	11,851,045
2022-07-18	10.270	10.520	10.270	10.500	10.183	4,755,012
2022-07-15	10.480	10.510	10.250	10.300	9.989	5,211,993
2022-07-14	10.530	10.590	10.450	10.490	10.174	4,962,080
2022-07-13	10.320	10.660	10.250	10.530	10.212	7,470,005
2022-07-12	10.470	10.520	10.290	10.300	9.989	6,251,839
2022-07-11	10.990	10.990	10.400	10.480	10.164	12,388,110
2022-07-08	11.310	11.350	11.050	11.080	10.746	7,266,408
2022-07-07	11.110	11.310	11.090	11.260	10.920	6,238,852
2022-07-06	11.700	11.760	11.040	11.130	10.794	15,871,719
2022-07-05	11.580	11.890	11.560	11.800	11.444	15,933,292
2022-07-04	11.600	11.610	11.480	11.550	11.202	6,171,480
2022-07-01	11.660	11.680	11.530	11.610	11.260	5,362,737
2022-06-30	11.450	11.690	11.450	11.580	11.231	5,774,600
2022-06-29	11.710	11.830	11.510	11.510	11.163	9,518,586
2022-06-28	11.770	11.780	11.560	11.750	11.396	8,910,297
2022-06-27	11.970	12.020	11.680	11.760	11.405	12,632,175
2022-06-24	11.720	12.110	11.670	11.990	11.628	13,916,155
2022-06-23	11.570	11.710	11.420	11.670	11.318	8,069,399
2022-06-22	12.000	12.100	11.600	11.610	11.260	8,909,578
2022-06-21	12.270	12.270	11.840	11.950	11.590	13,157,501
2022-06-20	12.430	12.550	12.250	12.280	11.910	11,182,624
2022-06-17	12.400	12.640	12.350	12.490	12.113	9,653,840
2022-06-16	12.620	12.750	12.500	12.530	12.152	10,515,758
2022-06-15	12.900	12.960	12.640	12.660	12.278	11,857,981
2022-06-14	12.850	12.890	12.360	12.840	12.453	15,630,200
2022-06-13	13.000	13.170	12.770	12.930	12.540	18,434,508
2022-06-10	13.110	13.160	12.810	13.090	12.695	18,140,721
2022-06-09	13.280	13.420	12.980	13.090	12.695	18,279,310
2022-06-08	13.540	13.750	12.910	13.260	12.860	25,210,400
2022-06-07	13.750	13.980	13.370	13.640	13.229	28,328,937
2022-06-06	13.200	13.620	13.110	13.480	13.073	26,151,284
2022-06-02	12.790	13.300	12.600	13.100	12.705	26,794,145
2022-06-01	12.520	13.040	12.400	12.770	12.385	22,756,630
2022-05-31	12.720	13.100	12.300	12.430	12.055	44,528,457
2022-05-30	11.300	12.110	11.300	12.110	11.745	29,997,501
2022-05-27	10.660	11.280	10.640	11.010	10.678	13,798,800
2022-05-26	10.620	10.740	10.390	10.640	10.319	4,777,700
2022-05-25	10.400	10.680	10.390	10.540	10.222	4,831,700
2022-05-24	11.010	11.100	10.400	10.410	10.096	8,891,700
2022-05-23	10.900	11.100	10.850	11.070	10.736	8,660,881
2022-05-20	10.710	10.850	10.660	10.810	10.484	6,797,500
2022-05-19	10.460	10.690	10.340	10.690	10.368	5,583,743
2022-05-18	10.670	10.790	10.590	10.610	10.290	4,581,200
2022-05-17	10.650	10.720	10.500	10.630	10.309	4,808,560
2022-05-16	10.800	10.900	10.640	10.700	10.377	4,842,700
2022-05-13	10.840	10.990	10.620	10.740	10.416	6,855,971
2022-05-12	10.700	11.020	10.570	10.680	10.358	8,790,187

← NewerPage 18 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.