Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.900	8.020	7.760	7.810	5.666	2,816,725
2022-05-10	7.600	7.800	7.560	7.800	5.659	2,119,265
2022-05-09	7.610	7.760	7.520	7.720	5.601	1,626,778
2022-05-06	7.510	7.700	7.510	7.570	5.492	1,995,372
2022-05-05	7.640	7.890	7.560	7.760	5.630	2,319,928
2022-04-29	7.300	7.730	7.260	7.650	5.550	2,996,136
2022-04-28	7.350	7.540	7.080	7.200	5.224	2,293,304
2022-04-27	7.130	7.450	6.920	7.400	5.369	3,226,808
2022-04-26	7.810	7.910	7.210	7.240	5.253	2,934,152
2022-04-25	8.510	8.540	7.760	7.780	5.644	3,090,555
2022-04-22	8.550	8.750	8.400	8.610	6.247	1,892,982
2022-04-21	8.890	9.000	8.600	8.600	6.239	2,613,530
2022-04-20	8.980	9.160	8.880	8.970	6.508	2,876,458
2022-04-19	8.990	9.190	8.930	9.010	6.537	3,604,801
2022-04-18	8.930	9.430	8.880	9.070	6.580	5,300,308
2022-04-15	8.930	8.930	8.580	8.680	6.297	2,556,294
2022-04-14	8.790	8.940	8.730	8.930	6.479	2,157,246
2022-04-13	8.800	8.840	8.580	8.720	6.326	1,852,734
2022-04-12	8.560	8.810	8.480	8.800	6.384	2,085,382
2022-04-11	8.960	8.970	8.520	8.560	6.210	3,350,777
2022-04-08	9.190	9.190	8.900	8.950	6.493	2,323,067
2022-04-07	9.430	9.430	9.120	9.140	6.631	2,595,502
2022-04-06	9.300	9.480	9.220	9.430	6.842	2,716,740
2022-04-01	9.350	9.420	9.260	9.310	6.754	2,366,569
2022-03-31	9.480	9.500	9.350	9.410	6.827	1,817,364
2022-03-30	9.270	9.510	9.210	9.500	6.892	2,844,114
2022-03-29	9.430	9.440	9.160	9.200	6.675	2,012,202
2022-03-28	9.390	9.540	9.220	9.410	6.827	2,183,886
2022-03-25	9.510	9.590	9.410	9.430	6.842	2,881,970
2022-03-24	9.630	9.780	9.450	9.510	6.900	3,503,938
2022-03-23	9.560	9.760	9.510	9.680	7.023	3,785,512
2022-03-22	9.410	9.540	9.370	9.500	6.892	2,657,798
2022-03-21	9.300	9.490	9.230	9.400	6.820	3,637,530
2022-03-18	9.220	9.330	9.100	9.280	6.733	2,769,520
2022-03-17	9.200	9.360	9.150	9.210	6.682	3,915,704
2022-03-16	8.970	9.130	8.680	9.120	6.617	5,023,668
2022-03-15	9.460	9.480	8.820	8.820	6.399	5,575,336
2022-03-14	9.800	9.800	9.420	9.420	6.834	7,102,108
2022-03-11	9.680	9.860	9.450	9.820	7.124	4,354,662
2022-03-10	9.910	10.130	9.700	9.780	7.096	5,884,555
2022-03-09	10.240	10.260	9.400	9.770	7.088	6,900,452
2022-03-08	10.600	10.700	10.110	10.150	7.364	5,196,578
2022-03-07	10.940	10.960	10.560	10.600	7.690	4,657,796
2022-03-04	11.500	11.500	10.900	10.940	7.937	8,399,508
2022-03-03	11.760	11.760	11.500	11.550	8.380	5,844,428
2022-03-02	11.720	11.890	11.680	11.770	8.539	5,849,532
2022-03-01	11.590	11.940	11.490	11.840	8.590	7,242,835
2022-02-28	11.600	11.900	11.430	11.590	8.409	12,584,204
2022-02-25	11.480	12.520	11.400	11.970	8.684	15,483,458
2022-02-24	10.990	12.090	10.900	11.520	8.358	18,902,837
2022-02-23	10.860	11.070	10.770	10.990	7.973	2,793,531
2022-02-22	11.050	11.050	10.700	10.750	7.799	2,823,111
2022-02-21	10.950	11.080	10.900	11.020	7.995	2,019,503
2022-02-18	11.090	11.090	10.830	10.970	7.959	2,505,677
2022-02-17	11.070	11.200	10.980	11.110	8.060	2,473,552
2022-02-16	10.950	11.230	10.850	11.090	8.046	2,577,989
2022-02-15	10.880	10.970	10.720	10.810	7.843	2,649,276
2022-02-14	11.000	11.180	10.700	10.880	7.894	2,253,841
2022-02-11	11.290	11.300	10.860	10.890	7.901	3,986,674
2022-02-10	11.290	11.290	11.040	11.230	8.147	3,535,630

← NewerPage 19 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.