Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.380	8.620	8.310	8.550	8.297	10,806,295
2023-10-31	8.330	8.580	8.280	8.370	8.123	12,268,780
2023-10-30	8.160	8.230	8.020	8.230	7.987	4,448,935
2023-10-27	8.170	8.310	8.150	8.170	7.928	3,715,195
2023-10-26	8.060	8.180	7.900	8.170	7.928	3,772,472
2023-10-25	7.880	8.150	7.840	8.080	7.841	3,309,840
2023-10-24	7.690	7.920	7.650	7.880	7.647	2,705,849
2023-10-23	7.880	7.950	7.580	7.670	7.443	3,533,922
2023-10-20	7.940	8.190	7.890	7.910	7.676	2,938,199
2023-10-19	7.990	8.100	7.930	7.970	7.734	2,920,773
2023-10-18	8.120	8.140	8.010	8.030	7.793	2,563,306
2023-10-17	8.260	8.260	8.070	8.110	7.870	2,998,250
2023-10-16	8.300	8.320	8.210	8.260	8.016	4,119,720
2023-10-13	8.280	8.330	8.200	8.230	7.987	2,484,300
2023-10-12	8.230	8.330	8.100	8.300	8.055	3,810,799
2023-10-11	8.250	8.280	8.100	8.150	7.909	4,265,776
2023-10-10	8.210	8.250	8.100	8.230	7.987	5,126,998
2023-10-09	8.050	8.220	8.010	8.170	7.928	5,254,546
2023-09-28	7.810	8.100	7.740	8.050	7.812	5,438,924
2023-09-27	7.740	7.890	7.720	7.810	7.579	3,016,738
2023-09-26	7.730	7.820	7.670	7.770	7.540	2,781,856
2023-09-25	7.780	7.880	7.700	7.760	7.531	2,413,952
2023-09-22	7.590	7.800	7.560	7.770	7.540	2,749,234
2023-09-21	7.680	7.740	7.570	7.590	7.366	3,039,692
2023-09-20	7.790	7.880	7.660	7.680	7.453	2,951,910
2023-09-19	8.050	8.060	7.800	7.810	7.579	3,898,516
2023-09-18	7.760	8.160	7.700	8.080	7.841	6,824,191
2023-09-15	7.830	7.840	7.640	7.710	7.482	3,615,012
2023-09-14	7.970	7.970	7.700	7.790	7.560	3,482,344
2023-09-13	8.190	8.200	7.900	7.970	7.734	3,001,572
2023-09-12	8.160	8.220	8.120	8.190	7.948	2,209,070
2023-09-11	7.990	8.190	7.920	8.180	7.938	3,942,692
2023-09-08	8.010	8.050	7.920	7.990	7.754	2,647,460
2023-09-07	8.170	8.200	7.990	8.010	7.773	3,210,126
2023-09-06	8.080	8.220	8.080	8.190	7.948	2,937,556
2023-09-05	8.170	8.260	8.050	8.130	7.890	3,606,942
2023-09-04	8.100	8.160	8.000	8.140	7.899	3,702,974
2023-09-01	8.150	8.160	7.980	8.080	7.841	3,935,066
2023-08-31	8.130	8.230	8.050	8.100	7.861	3,268,830
2023-08-30	8.050	8.230	8.020	8.130	7.890	5,785,194
2023-08-29	7.600	8.040	7.570	8.010	7.773	6,332,070
2023-08-28	8.000	8.020	7.600	7.630	7.404	5,446,620
2023-08-25	7.800	7.830	7.530	7.580	7.356	4,169,262
2023-08-24	7.760	7.910	7.550	7.810	7.579	7,029,265
2023-08-23	8.110	8.110	7.500	7.700	7.472	10,824,442
2023-08-22	8.100	8.180	7.880	8.090	7.851	4,586,146
2023-08-21	8.100	8.220	8.040	8.060	7.822	3,668,704
2023-08-18	8.160	8.230	8.110	8.110	7.870	2,924,700
2023-08-17	7.940	8.220	7.850	8.200	7.958	4,196,482
2023-08-16	8.030	8.080	7.920	7.940	7.705	2,434,188
2023-08-15	8.160	8.200	7.910	8.030	7.793	3,218,174
2023-08-14	8.010	8.170	7.960	8.160	7.919	4,285,201
2023-08-11	8.200	8.200	7.980	8.000	7.764	3,829,296
2023-08-10	8.120	8.200	8.070	8.160	7.919	2,286,246
2023-08-09	8.250	8.300	8.080	8.090	7.851	3,443,834
2023-08-08	8.170	8.350	8.170	8.310	8.064	3,295,643
2023-08-07	8.210	8.320	8.150	8.240	7.996	3,603,913
2023-08-04	8.520	8.540	8.230	8.250	8.006	5,750,041
2023-08-03	8.650	8.650	8.410	8.480	8.229	3,983,688
2023-08-02	8.420	8.630	8.410	8.600	8.346	4,056,846

← NewerPage 13 of 21 · 1,219 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.