Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.140	8.440	8.020	8.390	8.142	12,488,402
2024-01-24	8.020	8.190	7.820	8.170	7.928	7,930,030
2024-01-23	8.010	8.080	7.750	7.980	7.744	8,114,970
2024-01-22	8.440	8.580	7.960	8.060	7.822	11,358,980
2024-01-19	8.640	8.670	8.420	8.470	8.220	8,722,360
2024-01-18	8.720	8.810	8.400	8.650	8.394	12,918,017
2024-01-17	8.970	9.020	8.780	8.800	8.540	10,027,897
2024-01-16	9.320	9.460	8.820	8.990	8.724	12,626,470
2024-01-15	9.190	9.310	9.110	9.170	8.899	10,158,110
2024-01-12	9.410	9.450	9.140	9.250	8.977	12,098,186
2024-01-11	9.130	9.400	9.070	9.400	9.122	12,198,695
2024-01-10	9.320	9.360	8.970	9.120	8.850	17,292,792
2024-01-09	9.320	9.660	9.020	9.300	9.025	32,144,629
2024-01-08	10.280	11.190	9.300	9.400	9.122	57,250,130
2024-01-05	10.530	10.640	10.080	10.170	9.869	13,973,283
2024-01-04	10.410	10.540	9.990	10.440	10.131	20,165,064
2024-01-03	11.000	11.250	9.920	10.210	9.908	32,015,201
2024-01-02	10.800	11.020	10.600	10.710	10.393	17,500,596
2023-12-29	10.630	11.270	10.510	10.870	10.549	29,151,312
2023-12-28	10.630	10.980	10.290	10.580	10.267	17,764,250
2023-12-27	10.600	10.780	10.350	10.550	10.238	14,786,582
2023-12-26	10.910	10.910	10.480	10.680	10.364	20,435,948
2023-12-25	10.600	11.170	10.350	10.970	10.646	30,265,866
2023-12-22	10.500	10.950	10.280	10.480	10.170	24,833,814
2023-12-21	10.210	10.790	10.120	10.450	10.141	29,440,019
2023-12-20	9.880	10.780	9.800	10.440	10.131	36,999,057
2023-12-19	9.230	10.070	9.140	9.830	9.539	22,418,545
2023-12-18	9.230	9.420	9.050	9.240	8.967	9,828,852
2023-12-15	9.440	9.490	9.210	9.230	8.957	11,432,822
2023-12-14	9.640	9.740	9.400	9.430	9.151	12,635,348
2023-12-13	9.530	9.880	9.400	9.700	9.413	17,368,739
2023-12-12	9.710	9.710	9.280	9.580	9.297	16,121,572
2023-12-11	8.930	9.940	8.920	9.460	9.180	29,928,444
2023-12-08	9.600	9.690	9.000	9.060	8.792	28,320,289
2023-12-07	9.650	9.730	8.920	9.460	9.180	38,603,355
2023-12-06	9.980	10.780	9.610	9.840	9.549	64,208,030
2023-12-05	9.380	10.580	9.310	10.050	9.753	52,982,870
2023-12-04	9.280	10.200	9.200	9.620	9.336	24,487,473
2023-12-01	9.250	9.390	9.130	9.310	9.035	7,029,253
2023-11-30	9.290	9.390	9.130	9.230	8.957	6,017,164
2023-11-29	9.450	9.520	9.260	9.310	9.035	7,812,402
2023-11-28	9.280	9.410	9.160	9.390	9.112	7,536,468
2023-11-27	9.170	9.310	9.160	9.240	8.967	5,145,877
2023-11-24	9.270	9.360	9.160	9.190	8.918	6,793,749
2023-11-23	9.200	9.410	9.150	9.270	8.996	8,122,191
2023-11-22	9.300	9.470	9.160	9.160	8.889	9,294,069
2023-11-21	9.200	9.370	9.160	9.240	8.967	8,032,438
2023-11-20	9.260	9.280	9.110	9.180	8.909	6,120,505
2023-11-17	8.980	9.320	8.950	9.260	8.986	8,310,577
2023-11-16	9.050	9.170	8.990	9.010	8.744	5,234,251
2023-11-15	8.930	9.110	8.840	9.050	8.782	5,128,028
2023-11-14	8.970	9.030	8.880	8.930	8.666	4,455,495
2023-11-13	8.990	8.990	8.840	8.920	8.656	6,259,150
2023-11-10	8.800	9.050	8.800	8.930	8.666	6,463,501
2023-11-09	9.070	9.070	8.810	8.890	8.627	7,538,430
2023-11-08	9.000	9.170	8.890	9.020	8.753	8,859,103
2023-11-07	8.840	9.010	8.800	8.930	8.666	6,617,554
2023-11-06	8.610	8.910	8.590	8.850	8.588	7,420,074
2023-11-03	8.570	8.650	8.470	8.620	8.365	6,101,180
2023-11-02	8.590	8.610	8.380	8.490	8.239	6,497,591

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.