Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.530	7.610	7.150	7.400	7.181	13,822,708
2022-08-03	7.310	8.000	7.270	7.530	7.307	18,872,041
2022-08-02	7.480	7.520	7.170	7.270	7.055	5,533,392
2022-08-01	7.410	7.550	7.350	7.530	7.307	6,102,579
2022-07-29	7.340	7.420	7.280	7.380	7.162	4,236,965
2022-07-28	7.350	7.370	7.260	7.310	7.094	4,168,054
2022-07-27	7.090	7.330	7.090	7.320	7.104	5,261,573
2022-07-26	7.170	7.180	6.970	7.160	6.948	2,503,318
2022-07-25	7.250	7.280	7.080	7.130	6.919	2,373,470
2022-07-22	7.150	7.300	7.150	7.250	7.036	3,681,910
2022-07-21	7.150	7.260	7.130	7.200	6.987	3,380,853
2022-07-20	7.270	7.270	7.120	7.210	6.997	4,103,815
2022-07-19	7.120	7.300	7.020	7.300	7.084	6,719,000
2022-07-18	6.730	7.080	6.720	7.080	6.871	4,140,077
2022-07-15	6.950	6.970	6.700	6.750	6.550	3,688,762
2022-07-14	6.890	7.000	6.840	7.000	6.793	2,152,679
2022-07-13	6.740	6.890	6.710	6.890	6.686	1,874,399
2022-07-12	6.940	6.970	6.710	6.750	6.550	3,253,692
2022-07-11	7.060	7.100	6.890	6.940	6.735	2,733,860
2022-07-08	7.120	7.200	7.050	7.070	6.861	3,238,850
2022-07-07	6.940	7.130	6.930	7.080	6.871	4,084,501
2022-07-06	6.900	7.050	6.850	6.930	6.725	3,941,356
2022-07-05	7.000	7.180	6.860	6.970	6.764	3,399,479
2022-07-04	7.050	7.100	6.900	7.000	6.793	3,497,827
2022-07-01	7.050	7.170	7.000	7.060	6.851	3,174,908
2022-06-30	7.240	7.330	7.100	7.100	6.890	5,112,544
2022-06-29	7.470	7.550	7.210	7.230	7.016	8,018,705
2022-06-28	7.480	7.620	7.370	7.520	7.298	8,909,537
2022-06-27	7.650	7.700	7.330	7.480	7.259	14,505,677
2022-06-24	7.160	7.650	7.150	7.480	7.259	16,607,790
2022-06-23	6.850	7.580	6.830	7.260	7.045	17,575,902
2022-06-22	6.810	7.220	6.760	6.890	6.686	7,858,774
2022-06-21	6.850	6.880	6.660	6.760	6.560	2,791,538
2022-06-20	6.750	6.850	6.720	6.830	6.628	3,319,303
2022-06-17	6.660	6.750	6.570	6.750	6.550	3,922,858
2022-06-16	6.670	6.720	6.580	6.620	6.424	2,474,645
2022-06-15	6.770	6.860	6.670	6.670	6.473	3,574,603
2022-06-14	6.800	6.810	6.540	6.810	6.609	3,729,350
2022-06-13	6.900	6.900	6.680	6.800	6.599	3,733,688
2022-06-10	6.510	6.920	6.510	6.800	6.599	4,473,949
2022-06-09	6.860	6.860	6.520	6.530	6.337	3,478,670
2022-06-08	6.870	6.960	6.640	6.800	6.599	4,389,612
2022-06-07	6.990	7.060	6.840	6.900	6.696	3,388,604
2022-06-06	9.230	9.330	9.150	9.250	6.711	5,962,801
2022-06-02	9.050	9.250	8.940	9.230	6.696	3,702,134
2022-06-01	8.900	9.130	8.840	9.020	6.544	3,103,635
2022-05-31	8.970	8.970	8.780	8.890	6.450	2,380,669
2022-05-30	8.720	8.900	8.690	8.870	6.435	2,281,333
2022-05-27	8.650	8.870	8.640	8.760	6.356	2,268,468
2022-05-26	8.720	8.820	8.520	8.760	6.356	2,788,440
2022-05-25	8.480	8.750	8.420	8.720	6.326	3,402,201
2022-05-24	9.140	9.300	8.500	8.500	6.167	5,796,130
2022-05-23	8.670	8.970	8.620	8.970	6.508	3,691,500
2022-05-20	8.600	8.730	8.490	8.630	6.261	2,573,337
2022-05-19	8.550	8.590	8.470	8.570	6.218	3,411,850
2022-05-18	8.290	8.690	8.230	8.670	6.290	4,775,997
2022-05-17	8.190	8.370	8.170	8.320	6.036	2,807,594
2022-05-16	8.080	8.280	8.060	8.210	5.956	3,124,732
2022-05-13	7.970	8.110	7.940	8.090	5.869	2,986,053
2022-05-12	7.880	7.950	7.750	7.910	5.739	1,910,927

← NewerPage 18 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.