Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.530	8.620	8.400	8.480	8.229	3,930,690
2023-07-31	8.580	8.720	8.520	8.600	8.346	4,966,758
2023-07-28	8.450	8.670	8.330	8.560	8.307	5,450,132
2023-07-27	8.470	8.720	8.440	8.530	8.278	5,386,532
2023-07-26	8.680	8.710	8.340	8.390	8.142	6,200,596
2023-07-25	8.360	8.750	8.360	8.710	8.453	7,221,435
2023-07-24	8.280	8.390	8.190	8.290	8.045	3,168,730
2023-07-21	8.380	8.500	8.240	8.250	8.006	5,308,648
2023-07-20	8.560	8.720	8.390	8.420	8.171	7,189,054
2023-07-19	8.740	8.790	8.550	8.610	8.355	5,925,112
2023-07-18	8.700	8.840	8.500	8.740	8.482	7,992,782
2023-07-17	9.040	9.040	8.600	8.700	8.443	12,181,785
2023-07-14	9.060	9.080	8.510	8.900	8.637	10,008,867
2023-07-13	9.000	9.130	8.820	9.120	8.850	8,252,164
2023-07-12	9.060	9.220	8.970	8.990	8.724	9,173,273
2023-07-11	8.790	9.100	8.790	9.070	8.802	7,462,100
2023-07-10	8.800	8.980	8.660	8.850	8.588	5,398,664
2023-07-07	8.800	8.920	8.710	8.760	8.501	4,627,106
2023-07-06	8.800	8.920	8.730	8.870	8.608	5,700,379
2023-07-05	8.960	9.030	8.810	8.840	8.579	7,186,197
2023-07-04	8.850	9.080	8.820	9.040	8.773	11,517,478
2023-07-03	8.920	9.110	8.720	8.820	8.559	10,236,913
2023-06-30	8.980	9.080	8.820	8.910	8.647	11,277,872
2023-06-29	8.760	9.390	8.730	9.080	8.812	16,773,737
2023-06-28	8.790	8.890	8.540	8.810	8.550	8,652,284
2023-06-27	8.640	8.940	8.450	8.860	8.598	12,583,094
2023-06-26	8.460	9.110	8.390	8.800	8.540	16,792,168
2023-06-21	8.340	8.670	8.270	8.520	8.268	10,100,578
2023-06-20	8.350	8.400	8.250	8.280	8.035	4,145,890
2023-06-19	8.380	8.530	8.290	8.380	8.132	5,645,214
2023-06-16	8.330	8.560	8.300	8.370	8.123	5,360,931
2023-06-15	8.360	8.570	8.260	8.350	8.103	6,817,430
2023-06-14	8.350	8.680	8.190	8.430	8.181	12,210,998
2023-06-13	8.290	8.420	8.250	8.340	8.093	6,202,298
2023-06-12	8.390	8.390	8.150	8.320	8.074	10,196,118
2023-06-09	8.130	8.570	8.130	8.400	8.152	12,618,176
2023-06-08	8.260	8.400	8.070	8.220	7.977	8,281,969
2023-06-07	8.280	8.330	8.120	8.330	8.084	5,999,744
2023-06-06	8.470	8.500	8.220	8.280	8.035	6,977,206
2023-06-05	8.640	8.650	8.370	8.490	8.239	10,810,327
2023-06-02	8.200	8.800	8.070	8.650	8.394	14,856,544
2023-06-01	7.910	8.150	7.850	8.080	7.841	5,896,736
2023-05-31	7.990	8.010	7.890	7.920	7.686	3,811,426
2023-05-30	7.940	8.110	7.910	8.020	7.783	4,726,328
2023-05-29	8.150	8.230	7.890	7.920	7.686	5,899,500
2023-05-26	7.990	8.190	7.870	8.130	7.890	6,670,095
2023-05-25	7.960	8.030	7.880	7.990	7.754	4,857,155
2023-05-24	7.900	8.180	7.870	8.040	7.802	7,667,215
2023-05-23	7.920	8.100	7.900	7.980	7.744	8,369,913
2023-05-22	7.930	7.960	7.820	7.930	7.696	3,386,675
2023-05-19	7.950	7.950	7.790	7.900	7.666	2,919,014
2023-05-18	7.790	8.000	7.780	7.960	7.725	4,728,887
2023-05-17	7.810	7.850	7.690	7.800	7.569	3,580,314
2023-05-16	7.880	7.910	7.770	7.780	7.550	3,372,114
2023-05-15	7.850	7.930	7.700	7.930	7.696	5,024,815
2023-05-12	8.030	8.050	7.800	7.830	7.599	6,169,923
2023-05-11	7.940	8.040	7.750	7.970	7.734	9,509,551
2023-05-10	7.520	7.990	7.470	7.960	7.725	9,592,678
2023-05-09	7.740	7.740	7.510	7.520	7.298	4,832,672
2023-05-08	7.690	7.840	7.640	7.740	7.511	6,100,486

← NewerPage 14 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.