Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.950	8.080	7.760	7.980	7.744	6,715,044
2023-02-03	7.720	7.890	7.600	7.820	7.589	4,752,362
2023-02-02	7.770	7.840	7.690	7.710	7.482	3,279,963
2023-02-01	7.590	7.900	7.590	7.770	7.540	5,993,238
2023-01-31	7.430	7.920	7.380	7.730	7.501	8,368,143
2023-01-30	7.220	7.490	7.220	7.380	7.162	4,734,491
2023-01-20	7.070	7.230	7.050	7.200	6.987	2,100,536
2023-01-19	7.140	7.210	7.080	7.090	6.880	1,563,990
2023-01-18	7.110	7.180	7.090	7.130	6.919	1,588,649
2023-01-17	7.050	7.210	7.050	7.100	6.890	2,179,848
2023-01-16	7.170	7.190	7.000	7.050	6.842	3,021,762
2023-01-13	6.950	7.350	6.950	7.120	6.910	5,088,312
2023-01-12	6.910	6.970	6.830	6.960	6.754	1,233,156
2023-01-11	6.930	7.010	6.900	6.910	6.706	1,403,458
2023-01-10	6.900	6.980	6.860	6.970	6.764	1,390,696
2023-01-09	6.880	6.980	6.880	6.930	6.725	1,426,306
2023-01-06	6.770	6.990	6.770	6.850	6.648	2,163,143
2023-01-05	6.890	6.900	6.770	6.780	6.580	1,423,316
2023-01-04	6.850	6.990	6.770	6.890	6.686	2,473,198
2023-01-03	6.500	6.840	6.500	6.820	6.618	3,451,455
2022-12-30	6.460	6.570	6.460	6.460	6.269	1,231,517
2022-12-29	6.580	6.580	6.470	6.480	6.288	984,900
2022-12-28	6.680	6.680	6.470	6.540	6.347	1,942,296
2022-12-27	6.730	6.860	6.660	6.680	6.483	1,728,429
2022-12-26	6.830	6.840	6.630	6.780	6.580	1,022,219
2022-12-23	6.760	6.870	6.690	6.730	6.531	1,363,040
2022-12-22	6.980	7.020	6.800	6.800	6.599	1,660,434
2022-12-21	7.100	7.100	6.910	6.970	6.764	1,597,966
2022-12-20	6.900	7.070	6.830	7.030	6.822	1,777,630
2022-12-19	7.050	7.060	6.860	6.920	6.715	1,957,654
2022-12-16	7.070	7.100	6.940	6.990	6.783	2,376,792
2022-12-15	6.930	7.080	6.930	7.050	6.842	2,596,282
2022-12-14	7.080	7.110	6.930	6.950	6.745	2,501,470
2022-12-13	7.050	7.160	7.020	7.050	6.842	2,657,806
2022-12-12	7.030	7.090	6.940	7.090	6.880	3,011,764
2022-12-09	7.120	7.120	7.020	7.050	6.842	2,933,161
2022-12-08	6.990	7.120	6.950	7.090	6.880	4,619,728
2022-12-07	6.920	7.060	6.850	7.020	6.812	4,250,177
2022-12-06	6.900	6.960	6.840	6.930	6.725	2,703,340
2022-12-05	6.850	6.930	6.800	6.920	6.715	3,409,554
2022-12-02	6.860	6.880	6.760	6.840	6.638	2,571,688
2022-12-01	6.930	7.070	6.810	6.830	6.628	4,484,264
2022-11-30	6.740	6.970	6.720	6.920	6.715	5,543,761
2022-11-29	6.690	6.750	6.670	6.740	6.541	2,774,177
2022-11-28	6.710	6.780	6.600	6.680	6.483	3,144,267
2022-11-25	6.820	6.850	6.690	6.710	6.512	4,208,956
2022-11-24	6.800	6.890	6.780	6.830	6.628	4,002,059
2022-11-23	6.980	7.000	6.750	6.860	6.657	6,244,732
2022-11-22	7.110	7.130	6.910	6.930	6.725	6,298,244
2022-11-21	7.110	7.180	6.900	7.090	6.880	11,032,354
2022-11-18	7.600	7.740	7.100	7.100	6.890	23,914,733
2022-11-17	6.890	7.440	6.830	7.440	7.220	12,995,766
2022-11-16	6.940	7.180	6.710	6.760	6.560	13,681,435
2022-11-15	6.500	6.590	6.440	6.580	6.385	2,307,742
2022-11-14	6.510	6.580	6.410	6.470	6.279	2,391,423
2022-11-11	6.640	6.640	6.450	6.470	6.279	2,274,808
2022-11-10	6.500	6.530	6.440	6.500	6.308	1,574,648
2022-11-09	6.490	6.570	6.440	6.490	6.298	2,245,582
2022-11-08	6.560	6.570	6.400	6.490	6.298	2,179,743
2022-11-07	6.430	6.560	6.410	6.560	6.366	2,631,324

← NewerPage 16 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.