Shanghai Sinotec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.520 | 8.540 | 8.190 | 8.340 | 8.093 | 11,601,678 |
| 2024-04-29 | 8.270 | 8.520 | 8.250 | 8.500 | 8.249 | 14,433,957 |
| 2024-04-26 | 8.190 | 8.320 | 8.140 | 8.170 | 7.928 | 10,240,072 |
| 2024-04-25 | 8.320 | 8.520 | 8.170 | 8.210 | 7.967 | 15,999,131 |
| 2024-04-24 | 8.150 | 8.490 | 8.060 | 8.420 | 8.171 | 13,793,363 |
| 2024-04-23 | 7.630 | 8.200 | 7.620 | 8.140 | 7.899 | 13,605,095 |
| 2024-04-22 | 7.590 | 7.880 | 7.320 | 7.700 | 7.472 | 7,855,550 |
| 2024-04-19 | 7.590 | 7.910 | 7.510 | 7.630 | 7.404 | 7,512,243 |
| 2024-04-18 | 7.480 | 7.940 | 7.380 | 7.660 | 7.434 | 9,889,953 |
| 2024-04-17 | 7.130 | 7.500 | 7.100 | 7.480 | 7.259 | 9,609,105 |
| 2024-04-16 | 7.680 | 7.690 | 7.020 | 7.020 | 6.812 | 11,690,237 |
| 2024-04-15 | 7.960 | 8.120 | 7.600 | 7.800 | 7.569 | 9,856,442 |
| 2024-04-12 | 8.010 | 8.150 | 7.860 | 8.050 | 7.812 | 11,164,112 |
| 2024-04-11 | 8.000 | 8.540 | 7.890 | 8.180 | 7.938 | 16,168,692 |
| 2024-04-10 | 8.060 | 8.070 | 7.610 | 7.850 | 7.618 | 8,818,952 |
| 2024-04-09 | 7.980 | 8.070 | 7.840 | 8.070 | 7.831 | 6,195,550 |
| 2024-04-08 | 8.010 | 8.070 | 7.900 | 7.930 | 7.696 | 5,928,391 |
| 2024-04-03 | 8.280 | 8.300 | 7.940 | 8.070 | 7.831 | 7,834,997 |
| 2024-04-02 | 8.380 | 8.480 | 8.190 | 8.260 | 8.016 | 7,994,990 |
| 2024-04-01 | 8.380 | 8.450 | 8.330 | 8.410 | 8.161 | 9,862,844 |
| 2024-03-29 | 8.290 | 8.400 | 8.110 | 8.370 | 8.123 | 5,948,200 |
| 2024-03-28 | 8.040 | 8.450 | 8.040 | 8.240 | 7.996 | 15,178,121 |
| 2024-03-27 | 8.550 | 8.550 | 8.010 | 8.030 | 7.793 | 11,989,830 |
| 2024-03-26 | 8.430 | 8.680 | 8.300 | 8.530 | 8.278 | 11,063,218 |
| 2024-03-25 | 8.860 | 8.880 | 8.400 | 8.470 | 8.220 | 17,557,765 |
| 2024-03-22 | 8.880 | 9.150 | 8.670 | 9.060 | 8.792 | 18,525,284 |
| 2024-03-21 | 8.820 | 9.020 | 8.800 | 8.950 | 8.685 | 14,631,063 |
| 2024-03-20 | 8.970 | 9.020 | 8.640 | 8.840 | 8.579 | 18,541,612 |
| 2024-03-19 | 9.280 | 9.310 | 8.910 | 8.910 | 8.647 | 22,331,122 |
| 2024-03-18 | 9.350 | 9.800 | 8.960 | 9.430 | 9.151 | 30,965,213 |
| 2024-03-15 | 8.600 | 9.500 | 8.400 | 9.230 | 8.957 | 29,364,989 |
| 2024-03-14 | 8.400 | 9.100 | 8.300 | 8.700 | 8.443 | 27,581,250 |
| 2024-03-13 | 8.190 | 8.600 | 8.080 | 8.520 | 8.268 | 18,690,313 |
| 2024-03-12 | 7.920 | 8.380 | 7.840 | 8.200 | 7.958 | 19,233,922 |
| 2024-03-11 | 7.820 | 8.090 | 7.760 | 7.920 | 7.686 | 14,370,856 |
| 2024-03-08 | 7.710 | 7.810 | 7.520 | 7.780 | 7.550 | 14,032,748 |
| 2024-03-07 | 7.960 | 8.130 | 7.690 | 7.800 | 7.569 | 17,534,008 |
| 2024-03-06 | 7.870 | 7.990 | 7.630 | 7.860 | 7.628 | 18,863,821 |
| 2024-03-05 | 8.150 | 8.150 | 7.710 | 7.890 | 7.657 | 36,918,331 |
| 2024-03-04 | 7.550 | 8.220 | 7.550 | 8.220 | 7.977 | 40,994,854 |
| 2024-03-01 | 7.480 | 7.570 | 7.330 | 7.470 | 7.249 | 11,145,510 |
| 2024-02-29 | 7.100 | 7.490 | 7.010 | 7.470 | 7.249 | 13,944,568 |
| 2024-02-28 | 8.050 | 8.120 | 7.250 | 7.250 | 7.036 | 22,897,558 |
| 2024-02-27 | 7.810 | 8.060 | 7.790 | 8.050 | 7.812 | 15,481,733 |
| 2024-02-26 | 8.120 | 8.140 | 7.630 | 7.890 | 7.657 | 27,127,488 |
| 2024-02-23 | 7.010 | 7.740 | 7.010 | 7.740 | 7.511 | 24,490,110 |
| 2024-02-22 | 6.840 | 7.130 | 6.760 | 7.040 | 6.832 | 15,602,904 |
| 2024-02-21 | 6.740 | 7.400 | 6.620 | 6.890 | 6.686 | 30,156,566 |
| 2024-02-20 | 6.230 | 6.750 | 6.160 | 6.730 | 6.531 | 18,173,588 |
| 2024-02-19 | 6.020 | 6.410 | 5.910 | 6.300 | 6.114 | 23,778,629 |
| 2024-02-08 | 5.540 | 5.960 | 5.260 | 5.880 | 5.706 | 29,161,880 |
| 2024-02-07 | 5.930 | 5.980 | 5.320 | 5.420 | 5.260 | 16,854,129 |
| 2024-02-06 | 5.600 | 6.230 | 5.370 | 5.910 | 5.735 | 17,351,992 |
| 2024-02-05 | 6.500 | 6.520 | 5.970 | 5.970 | 5.794 | 7,925,500 |
| 2024-02-02 | 6.980 | 7.200 | 6.390 | 6.630 | 6.434 | 8,044,062 |
| 2024-02-01 | 7.190 | 7.300 | 6.850 | 7.060 | 6.851 | 8,469,144 |
| 2024-01-31 | 7.750 | 7.800 | 7.240 | 7.280 | 7.065 | 6,588,190 |
| 2024-01-30 | 7.840 | 7.960 | 7.600 | 7.640 | 7.414 | 4,914,314 |
| 2024-01-29 | 8.220 | 8.220 | 7.790 | 7.840 | 7.608 | 7,143,040 |
| 2024-01-26 | 8.350 | 8.430 | 8.110 | 8.160 | 7.919 | 8,212,960 |
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.