Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.430	6.460	6.370	6.430	6.240	2,178,562
2022-11-03	6.310	6.410	6.300	6.390	6.201	1,749,686
2022-11-02	6.320	6.420	6.250	6.410	6.221	2,771,725
2022-11-01	6.210	6.320	6.170	6.320	6.133	1,778,306
2022-10-31	6.040	6.240	6.030	6.200	6.017	1,797,081
2022-10-28	6.240	6.380	5.990	6.040	5.861	2,534,659
2022-10-27	6.450	6.450	6.230	6.240	6.056	1,922,030
2022-10-26	6.260	6.400	6.230	6.330	6.143	2,339,107
2022-10-25	6.150	6.260	6.100	6.250	6.065	2,357,484
2022-10-24	6.200	6.290	6.140	6.140	5.959	2,794,566
2022-10-21	6.160	6.220	6.110	6.120	5.939	1,278,761
2022-10-20	6.140	6.290	6.070	6.190	6.007	2,373,862
2022-10-19	6.160	6.280	6.140	6.170	5.988	2,305,370
2022-10-18	6.200	6.250	6.120	6.190	6.007	2,333,160
2022-10-17	6.080	6.180	6.030	6.160	5.978	2,458,262
2022-10-14	6.010	6.130	5.990	6.090	5.910	2,071,470
2022-10-13	6.020	6.060	5.920	6.010	5.832	2,067,182
2022-10-12	5.740	5.990	5.700	5.980	5.803	2,713,631
2022-10-11	5.670	5.750	5.550	5.740	5.570	1,761,649
2022-10-10	5.780	5.820	5.580	5.630	5.464	2,004,972
2022-09-30	5.980	5.980	5.770	5.770	5.599	2,229,660
2022-09-29	6.100	6.170	5.930	5.960	5.784	2,358,890
2022-09-28	6.200	6.250	6.030	6.030	5.852	2,907,872
2022-09-27	5.950	6.210	5.950	6.210	6.026	4,392,391
2022-09-26	6.110	6.160	5.940	5.980	5.803	4,724,438
2022-09-23	6.310	6.390	6.120	6.140	5.959	4,650,776
2022-09-22	6.450	6.520	6.290	6.310	6.123	4,847,424
2022-09-21	6.310	6.550	6.120	6.440	6.250	8,909,911
2022-09-20	6.080	6.430	6.060	6.310	6.123	12,041,833
2022-09-19	6.560	6.630	6.310	6.310	6.123	11,585,848
2022-09-16	7.080	7.500	7.000	7.010	6.803	19,983,236
2022-09-15	7.080	7.110	6.820	6.820	6.618	2,491,868
2022-09-14	7.000	7.100	6.900	7.080	6.871	1,851,738
2022-09-13	7.020	7.090	6.960	7.060	6.851	1,377,178
2022-09-09	7.070	7.110	6.930	6.990	6.783	1,571,334
2022-09-08	7.100	7.220	7.030	7.070	6.861	2,213,334
2022-09-07	7.030	7.180	7.000	7.130	6.919	2,559,791
2022-09-06	7.000	7.060	6.910	7.030	6.822	1,709,334
2022-09-05	6.910	6.990	6.830	6.990	6.783	2,014,075
2022-09-02	6.790	6.920	6.740	6.910	6.706	1,926,064
2022-09-01	6.820	6.850	6.720	6.770	6.570	2,015,528
2022-08-31	7.030	7.090	6.750	6.790	6.589	3,945,490
2022-08-30	7.210	7.280	6.960	7.030	6.822	4,073,257
2022-08-29	7.160	7.220	6.890	7.220	7.007	4,407,959
2022-08-26	7.080	7.660	7.010	7.260	7.045	6,458,466
2022-08-25	7.080	7.150	6.950	7.050	6.842	3,606,081
2022-08-24	7.470	7.580	7.070	7.080	6.871	4,987,292
2022-08-23	7.460	7.620	7.420	7.510	7.288	3,175,983
2022-08-22	7.660	7.660	7.390	7.460	7.239	5,352,141
2022-08-19	7.740	7.880	7.610	7.680	7.453	4,738,074
2022-08-18	7.680	7.850	7.610	7.830	7.599	5,830,149
2022-08-17	7.690	7.760	7.580	7.650	7.424	4,029,822
2022-08-16	7.560	7.720	7.520	7.670	7.443	4,603,640
2022-08-15	7.510	7.800	7.440	7.570	7.346	4,966,807
2022-08-12	7.620	7.690	7.480	7.490	7.269	4,252,824
2022-08-11	7.700	7.750	7.560	7.640	7.414	5,246,602
2022-08-10	7.560	7.690	7.490	7.670	7.443	5,872,635
2022-08-09	7.550	7.800	7.530	7.560	7.337	7,268,775
2022-08-08	7.280	7.700	7.160	7.530	7.307	8,488,885
2022-08-05	7.380	7.630	7.200	7.320	7.104	7,550,729

← NewerPage 17 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.