Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.840	13.940	13.740	13.870	12.365	6,129,321
2022-02-08	13.630	13.860	13.510	13.860	12.356	6,251,019
2022-02-07	13.490	13.690	13.420	13.630	12.151	6,391,500
2022-01-28	13.400	13.460	13.020	13.320	11.875	5,719,505
2022-01-27	13.160	13.530	13.090	13.310	11.866	8,400,171
2022-01-26	13.090	13.280	12.970	13.210	11.777	5,787,100
2022-01-25	13.700	13.890	13.050	13.150	11.723	11,195,770
2022-01-24	13.600	13.830	13.460	13.820	12.321	6,771,400
2022-01-21	13.870	14.000	13.680	13.700	12.214	8,457,799
2022-01-20	14.640	14.640	14.000	14.010	12.490	14,990,759
2022-01-19	14.860	14.950	14.420	14.590	13.007	15,145,762
2022-01-18	15.150	15.850	15.040	15.050	13.417	19,304,594
2022-01-17	15.300	15.310	14.900	15.190	13.542	22,252,413
2022-01-14	15.010	16.310	15.010	15.450	13.774	42,680,495
2022-01-13	14.600	14.970	14.490	14.920	13.301	21,357,500
2022-01-12	14.370	14.590	14.340	14.530	12.953	8,766,639
2022-01-11	14.620	14.690	14.320	14.440	12.873	14,016,922
2022-01-10	14.010	14.590	13.940	14.580	12.998	17,135,176
2022-01-07	13.980	14.190	13.920	14.030	12.508	9,854,879
2022-01-06	13.800	14.080	13.750	14.000	12.481	8,372,879
2022-01-05	14.030	14.030	13.570	13.720	12.231	6,350,100
2022-01-04	13.850	14.050	13.700	13.970	12.454	6,499,478
2021-12-31	13.700	13.830	13.640	13.800	12.303	4,690,137
2021-12-30	13.780	13.920	13.690	13.740	12.249	5,134,131
2021-12-29	13.770	14.090	13.740	13.840	12.338	6,992,639
2021-12-28	13.480	13.800	13.480	13.770	12.276	5,824,900
2021-12-27	13.600	13.720	13.300	13.510	12.044	5,540,500
2021-12-24	14.080	14.080	13.580	13.600	12.124	7,393,700
2021-12-23	14.250	14.290	13.930	14.020	12.499	6,193,274
2021-12-22	13.820	14.390	13.790	14.190	12.650	9,693,322
2021-12-21	13.600	13.880	13.560	13.830	12.329	5,494,929
2021-12-20	13.720	13.880	13.530	13.670	12.187	10,411,331
2021-12-17	14.570	14.570	14.050	14.080	12.552	13,699,409
2021-12-16	14.490	14.640	14.450	14.570	12.989	7,037,643
2021-12-15	14.710	14.780	14.500	14.500	12.927	8,308,115
2021-12-14	14.850	14.950	14.650	14.680	13.087	10,602,500
2021-12-13	14.880	15.190	14.820	14.970	13.346	15,673,600
2021-12-10	14.590	14.850	14.540	14.780	13.176	11,052,979
2021-12-09	14.750	14.750	14.560	14.580	12.998	10,230,500
2021-12-08	14.520	14.780	14.460	14.750	13.150	11,547,085
2021-12-07	14.690	14.900	14.360	14.510	12.936	9,900,307
2021-12-06	14.710	15.000	14.630	14.650	13.060	12,120,036
2021-12-03	14.700	14.890	14.400	14.740	13.141	11,817,277
2021-12-02	15.020	15.170	14.670	14.710	13.114	14,705,464
2021-12-01	14.580	15.140	14.520	15.020	13.390	15,930,561
2021-11-30	14.580	15.060	14.570	14.740	13.141	14,051,901
2021-11-29	14.570	14.830	14.310	14.540	12.962	14,752,310
2021-11-26	14.750	15.090	14.600	14.890	13.274	14,235,715
2021-11-25	15.050	15.340	14.850	14.950	13.328	16,892,975
2021-11-24	15.430	15.470	14.920	15.120	13.479	23,741,760
2021-11-23	14.400	15.440	14.350	15.410	13.738	38,434,436
2021-11-22	14.190	14.540	14.040	14.400	12.838	22,498,585
2021-11-19	14.040	14.250	13.560	14.170	12.633	22,927,808
2021-11-18	13.830	14.330	13.680	14.050	12.526	32,342,309
2021-11-17	12.930	14.080	12.930	13.850	12.347	35,971,629
2021-11-16	13.610	13.610	12.950	12.980	11.572	27,781,911
2021-11-15	13.420	13.650	13.180	13.620	12.142	16,938,630
2021-11-12	13.620	13.650	13.410	13.450	11.991	13,931,085
2021-11-11	13.500	13.600	13.350	13.570	12.098	16,764,017
2021-11-10	13.610	13.610	13.160	13.500	12.035	16,906,033

← NewerPage 20 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.