Shanghai Sinotec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.160 | 7.280 | 7.010 | 7.120 | 6.910 | 12,566,300 |
| 2024-07-26 | 6.930 | 7.170 | 6.880 | 7.140 | 6.929 | 10,830,710 |
| 2024-07-25 | 6.890 | 7.000 | 6.640 | 6.940 | 6.735 | 14,100,756 |
| 2024-07-24 | 7.160 | 7.480 | 6.980 | 7.000 | 6.793 | 17,903,181 |
| 2024-07-23 | 7.000 | 7.460 | 7.000 | 7.290 | 7.075 | 24,777,457 |
| 2024-07-22 | 7.880 | 8.100 | 7.220 | 7.460 | 7.239 | 40,645,523 |
| 2024-07-19 | 6.690 | 7.360 | 6.620 | 7.360 | 7.142 | 10,205,423 |
| 2024-07-18 | 6.800 | 6.850 | 6.550 | 6.690 | 6.492 | 3,528,436 |
| 2024-07-17 | 7.010 | 7.050 | 6.770 | 6.790 | 6.589 | 3,229,703 |
| 2024-07-16 | 7.020 | 7.090 | 6.950 | 7.010 | 6.803 | 2,242,390 |
| 2024-07-15 | 7.180 | 7.200 | 7.010 | 7.010 | 6.803 | 3,422,800 |
| 2024-07-12 | 7.110 | 7.210 | 7.110 | 7.170 | 6.958 | 2,858,530 |
| 2024-07-11 | 7.010 | 7.220 | 6.920 | 7.160 | 6.948 | 5,066,542 |
| 2024-07-10 | 6.800 | 6.940 | 6.750 | 6.840 | 6.638 | 3,145,620 |
| 2024-07-09 | 6.570 | 6.830 | 6.500 | 6.800 | 6.599 | 4,056,830 |
| 2024-07-08 | 6.810 | 6.810 | 6.530 | 6.550 | 6.356 | 3,817,880 |
| 2024-07-05 | 6.770 | 6.770 | 6.770 | 6.770 | 6.570 | 0 |
| 2024-07-04 | 6.940 | 7.070 | 6.730 | 6.770 | 6.570 | 3,749,811 |
| 2024-07-03 | 7.050 | 7.150 | 6.940 | 6.980 | 6.774 | 3,594,930 |
| 2024-07-02 | 7.150 | 7.230 | 7.040 | 7.060 | 6.851 | 3,516,888 |
| 2024-07-01 | 7.080 | 7.210 | 7.040 | 7.160 | 6.948 | 3,604,588 |
| 2024-06-28 | 7.030 | 7.220 | 7.000 | 7.120 | 6.910 | 3,370,645 |
| 2024-06-27 | 7.240 | 7.280 | 7.060 | 7.060 | 6.851 | 3,670,456 |
| 2024-06-26 | 6.930 | 7.270 | 6.860 | 7.270 | 7.055 | 5,383,164 |
| 2024-06-25 | 6.860 | 7.110 | 6.850 | 6.970 | 6.764 | 4,616,200 |
| 2024-06-24 | 7.070 | 7.170 | 6.840 | 6.840 | 6.638 | 5,452,217 |
| 2024-06-21 | 7.130 | 7.250 | 7.020 | 7.170 | 6.958 | 3,735,873 |
| 2024-06-20 | 7.400 | 7.430 | 7.110 | 7.140 | 6.929 | 5,241,934 |
| 2024-06-19 | 7.520 | 7.620 | 7.380 | 7.400 | 7.181 | 5,009,310 |
| 2024-06-18 | 7.320 | 7.540 | 7.220 | 7.510 | 7.288 | 7,440,166 |
| 2024-06-17 | 7.280 | 7.450 | 7.230 | 7.290 | 7.075 | 4,408,130 |
| 2024-06-14 | 7.300 | 7.360 | 7.220 | 7.330 | 7.113 | 4,320,000 |
| 2024-06-13 | 7.380 | 7.580 | 7.290 | 7.370 | 7.152 | 6,713,092 |
| 2024-06-12 | 7.250 | 7.450 | 7.200 | 7.440 | 7.220 | 6,103,590 |
| 2024-06-11 | 7.270 | 7.310 | 7.020 | 7.280 | 7.065 | 6,156,235 |
| 2024-06-07 | 7.260 | 7.400 | 7.090 | 7.280 | 7.065 | 9,971,760 |
| 2024-06-06 | 7.660 | 7.750 | 7.070 | 7.150 | 6.939 | 10,696,815 |
| 2024-06-05 | 8.200 | 8.200 | 7.600 | 7.640 | 7.414 | 13,588,885 |
| 2024-06-04 | 8.460 | 8.620 | 8.010 | 8.150 | 7.909 | 12,716,936 |
| 2024-06-03 | 8.270 | 8.970 | 8.150 | 8.490 | 8.239 | 21,831,909 |
| 2024-05-31 | 8.020 | 8.240 | 8.000 | 8.150 | 7.909 | 6,448,989 |
| 2024-05-30 | 8.030 | 8.050 | 7.900 | 7.970 | 7.734 | 4,385,434 |
| 2024-05-29 | 7.810 | 8.230 | 7.810 | 8.070 | 7.831 | 6,911,973 |
| 2024-05-28 | 7.960 | 8.010 | 7.840 | 7.900 | 7.666 | 3,652,442 |
| 2024-05-27 | 7.900 | 7.950 | 7.750 | 7.920 | 7.686 | 3,717,800 |
| 2024-05-24 | 8.100 | 8.140 | 7.840 | 7.860 | 7.628 | 4,919,376 |
| 2024-05-23 | 8.370 | 8.370 | 8.030 | 8.090 | 7.851 | 6,614,861 |
| 2024-05-22 | 8.410 | 8.560 | 8.300 | 8.400 | 8.152 | 5,227,206 |
| 2024-05-21 | 8.460 | 8.590 | 8.390 | 8.430 | 8.181 | 7,575,096 |
| 2024-05-20 | 8.250 | 8.580 | 8.110 | 8.550 | 8.297 | 11,587,083 |
| 2024-05-17 | 8.290 | 8.290 | 8.030 | 8.250 | 8.006 | 8,500,022 |
| 2024-05-16 | 8.390 | 8.490 | 8.200 | 8.250 | 8.006 | 7,771,249 |
| 2024-05-15 | 8.500 | 8.630 | 8.360 | 8.380 | 8.132 | 11,185,152 |
| 2024-05-14 | 8.410 | 8.930 | 8.410 | 8.580 | 8.326 | 16,458,715 |
| 2024-05-13 | 8.640 | 8.740 | 8.250 | 8.260 | 8.016 | 9,001,448 |
| 2024-05-10 | 8.850 | 8.850 | 8.710 | 8.740 | 8.482 | 7,513,206 |
| 2024-05-09 | 8.580 | 8.980 | 8.580 | 8.800 | 8.540 | 11,790,756 |
| 2024-05-08 | 8.840 | 8.840 | 8.570 | 8.610 | 8.355 | 7,374,956 |
| 2024-05-07 | 8.650 | 8.860 | 8.650 | 8.840 | 8.579 | 12,473,804 |
| 2024-05-06 | 8.550 | 8.670 | 8.410 | 8.620 | 8.365 | 11,587,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.2000 CNY |
| 2024-10-30 | 0.1800 CNY |
| 2022-06-07 | 0.2600 CNY |
| 2021-06-08 | 0.1600 CNY |
| 2020-06-17 | 0.2640 CNY |
| 2019-06-25 | 0.1350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.