Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.090	11.230	10.690	10.910	10.581	14,538,826
2022-05-10	12.020	12.390	11.950	12.380	11.037	12,691,792
2022-05-09	11.920	12.330	11.920	12.270	10.939	10,475,755
2022-05-06	11.650	12.300	11.560	11.880	10.591	15,322,337
2022-05-05	11.250	11.960	11.150	11.960	10.662	13,082,168
2022-04-29	10.390	10.920	10.390	10.870	9.691	11,238,690
2022-04-28	10.660	10.740	10.130	10.320	9.200	11,250,490
2022-04-27	10.300	10.990	10.030	10.890	9.708	14,636,628
2022-04-26	11.660	11.670	10.840	10.840	9.664	14,637,600
2022-04-25	12.830	12.830	12.040	12.040	10.734	11,905,852
2022-04-22	13.100	13.430	12.660	13.380	11.928	11,550,852
2022-04-21	13.730	13.810	13.100	13.180	11.750	14,341,021
2022-04-20	14.220	14.490	13.820	13.850	12.347	16,755,686
2022-04-19	14.620	15.330	14.330	14.350	12.793	25,362,257
2022-04-18	14.630	14.950	14.500	14.780	13.176	20,889,771
2022-04-15	14.120	14.980	14.120	14.960	13.337	32,832,836
2022-04-14	14.250	14.380	14.010	14.170	12.633	12,615,927
2022-04-13	13.610	14.320	13.580	14.200	12.659	16,050,210
2022-04-12	13.500	13.770	13.110	13.710	12.222	8,031,339
2022-04-11	13.930	14.080	13.480	13.580	12.107	9,957,700
2022-04-08	14.280	14.360	13.800	14.000	12.481	15,903,198
2022-04-07	13.490	14.250	13.440	13.970	12.454	22,268,812
2022-04-06	13.390	13.680	13.320	13.580	12.107	7,008,222
2022-04-01	13.300	13.440	13.160	13.380	11.928	4,687,111
2022-03-31	13.280	13.600	13.160	13.340	11.893	7,888,022
2022-03-30	13.200	13.290	13.150	13.270	11.830	4,705,201
2022-03-29	13.270	13.300	13.100	13.180	11.750	4,334,801
2022-03-28	13.230	13.380	13.000	13.230	11.795	5,564,509
2022-03-25	13.660	13.690	13.360	13.360	11.910	7,023,515
2022-03-24	13.400	13.700	13.240	13.610	12.133	10,327,460
2022-03-23	13.220	13.750	13.200	13.450	11.991	10,441,511
2022-03-22	13.130	13.290	13.010	13.180	11.750	4,783,944
2022-03-21	13.360	13.420	13.130	13.200	11.768	7,036,208
2022-03-18	13.280	13.310	13.130	13.310	11.866	6,101,614
2022-03-17	13.470	13.670	13.250	13.290	11.848	10,661,787
2022-03-16	13.480	13.500	12.660	13.260	11.821	10,162,963
2022-03-15	13.600	13.670	12.980	13.150	11.723	10,932,674
2022-03-14	13.300	13.940	13.260	13.690	12.205	9,101,542
2022-03-11	13.050	13.580	12.970	13.550	12.080	7,850,264
2022-03-10	13.200	13.260	12.930	13.180	11.750	7,329,321
2022-03-09	13.430	13.440	12.170	12.770	11.384	9,826,962
2022-03-08	13.810	13.940	13.200	13.350	11.902	7,762,187
2022-03-07	13.900	14.150	13.780	13.950	12.436	6,615,600
2022-03-04	14.150	14.230	13.970	13.990	12.472	7,827,063
2022-03-03	14.230	14.390	14.170	14.270	12.722	8,880,200
2022-03-02	14.090	14.340	14.060	14.200	12.659	5,547,705
2022-03-01	14.370	14.420	14.190	14.290	12.740	7,861,685
2022-02-28	14.020	14.360	13.730	14.360	12.802	12,474,594
2022-02-25	14.320	14.450	14.140	14.140	12.606	13,779,201
2022-02-24	14.350	15.000	14.000	14.320	12.766	31,963,143
2022-02-23	13.690	14.050	13.670	13.980	12.463	9,237,768
2022-02-22	13.770	13.780	13.560	13.660	12.178	5,993,193
2022-02-21	13.730	13.840	13.650	13.820	12.321	6,210,138
2022-02-18	13.590	13.730	13.430	13.720	12.231	5,579,810
2022-02-17	13.750	13.790	13.560	13.620	12.142	6,306,328
2022-02-16	13.330	13.790	13.330	13.750	12.258	10,341,998
2022-02-15	13.360	13.410	13.220	13.280	11.839	5,125,299
2022-02-14	13.400	13.580	13.260	13.330	11.884	4,810,322
2022-02-11	13.780	13.800	13.470	13.470	12.008	7,209,192
2022-02-10	13.860	13.950	13.740	13.830	12.329	5,077,171

← NewerPage 19 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.