Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.960	7.960	7.640	7.690	7.463	7,754,349
2023-05-04	7.820	7.950	7.730	7.900	7.666	10,075,730
2023-04-28	7.640	7.900	7.640	7.820	7.589	12,375,267
2023-04-27	7.580	7.980	7.550	7.750	7.521	24,270,763
2023-04-26	7.150	7.580	7.080	7.580	7.356	16,214,167
2023-04-25	7.100	7.100	6.650	6.890	6.686	3,240,195
2023-04-24	7.000	7.040	6.830	6.930	6.725	3,698,600
2023-04-21	7.150	7.200	6.970	7.070	6.861	4,067,548
2023-04-20	7.370	7.370	7.120	7.140	6.929	3,708,584
2023-04-19	7.060	7.500	6.970	7.370	7.152	7,396,166
2023-04-18	7.070	7.140	6.960	7.040	6.832	1,688,408
2023-04-17	6.880	7.200	6.840	7.060	6.851	3,104,078
2023-04-14	6.850	6.990	6.700	6.890	6.686	2,446,834
2023-04-13	6.820	7.000	6.730	6.820	6.618	2,372,134
2023-04-12	6.780	6.840	6.650	6.820	6.618	2,091,246
2023-04-11	6.720	6.860	6.630	6.670	6.473	2,832,786
2023-04-10	6.910	6.990	6.730	6.770	6.570	3,405,236
2023-04-07	6.750	7.200	6.750	6.950	6.745	5,792,703
2023-04-06	6.790	6.830	6.640	6.730	6.531	1,831,610
2023-04-04	6.950	6.980	6.720	6.790	6.589	2,868,190
2023-04-03	7.030	7.080	6.860	6.950	6.745	2,422,432
2023-03-31	7.000	7.070	6.950	7.020	6.812	1,497,093
2023-03-30	7.060	7.120	6.930	7.000	6.793	1,591,678
2023-03-29	7.090	7.190	7.060	7.110	6.900	1,436,074
2023-03-28	7.200	7.230	7.100	7.140	6.929	1,866,494
2023-03-27	7.460	7.460	7.130	7.180	6.968	2,733,554
2023-03-24	7.340	7.550	7.290	7.380	7.162	3,112,193
2023-03-23	7.520	7.520	7.260	7.340	7.123	2,220,072
2023-03-22	7.550	7.640	7.460	7.500	7.278	2,006,784
2023-03-21	7.450	7.580	7.340	7.560	7.337	2,610,609
2023-03-20	7.140	7.590	7.120	7.460	7.239	5,383,825
2023-03-17	7.090	7.190	7.030	7.120	6.910	1,959,520
2023-03-16	7.100	7.200	7.020	7.090	6.880	2,586,349
2023-03-15	7.100	7.180	7.030	7.080	6.871	2,307,742
2023-03-14	7.200	7.290	6.980	7.090	6.880	2,363,485
2023-03-13	7.350	7.420	7.200	7.260	7.045	2,208,283
2023-03-10	7.740	7.740	7.420	7.450	7.230	3,816,324
2023-03-09	7.470	7.910	7.420	7.740	7.511	8,086,255
2023-03-08	7.450	7.450	7.300	7.430	7.210	2,014,397
2023-03-07	7.590	7.590	7.370	7.370	7.152	2,279,900
2023-03-06	7.550	7.600	7.510	7.530	7.307	2,046,148
2023-03-03	7.560	7.670	7.460	7.560	7.337	2,664,970
2023-03-02	7.750	7.830	7.520	7.560	7.337	3,889,955
2023-03-01	7.740	7.940	7.680	7.750	7.521	3,144,312
2023-02-28	7.690	7.750	7.590	7.720	7.492	2,283,802
2023-02-27	7.710	7.940	7.610	7.660	7.434	3,549,890
2023-02-24	7.840	7.900	7.690	7.740	7.511	2,548,076
2023-02-23	7.840	7.950	7.820	7.840	7.608	2,498,527
2023-02-22	7.890	7.990	7.800	7.880	7.647	2,168,369
2023-02-21	8.000	8.020	7.780	7.880	7.647	3,493,410
2023-02-20	7.920	8.090	7.900	7.970	7.734	5,137,414
2023-02-17	7.910	8.120	7.850	7.960	7.725	5,090,351
2023-02-16	7.900	8.260	7.830	7.900	7.666	9,176,004
2023-02-15	7.850	7.930	7.810	7.830	7.599	2,327,582
2023-02-14	8.040	8.040	7.800	7.840	7.608	3,247,095
2023-02-13	8.000	8.090	7.950	8.030	7.793	3,369,876
2023-02-10	8.060	8.100	7.940	7.980	7.744	3,659,776
2023-02-09	8.120	8.220	8.030	8.060	7.822	4,036,229
2023-02-08	8.080	8.140	8.000	8.090	7.851	3,078,610
2023-02-07	7.930	8.100	7.830	8.060	7.822	6,286,264

← NewerPage 15 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.