Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.120	10.330	9.880	10.030	10.030	6,104,580
2026-07-21	10.280	10.350	9.500	10.220	10.220	9,246,286
2026-07-20	10.650	11.030	10.080	10.220	10.220	8,037,946
2026-07-17	11.220	11.480	10.390	10.600	10.600	8,674,928
2026-07-16	11.350	11.650	11.110	11.300	11.300	6,360,074
2026-07-15	11.000	11.590	10.770	11.390	11.390	7,150,490
2026-07-14	10.900	11.200	10.750	11.110	11.110	4,544,272
2026-07-13	11.590	11.630	11.030	11.100	11.100	6,350,200
2026-07-10	11.380	12.100	11.190	11.640	11.640	7,702,431
2026-07-09	11.200	11.660	11.000	11.380	11.380	6,909,400
2026-07-08	11.780	11.870	11.300	11.390	11.390	6,747,350
2026-07-07	12.400	12.800	11.850	11.870	11.870	6,442,045
2026-07-06	13.150	13.450	12.360	12.490	12.490	10,629,334
2026-07-03	12.420	13.480	12.410	13.260	13.260	13,036,939
2026-07-02	12.500	13.170	12.200	12.400	12.400	10,961,500
2026-07-01	11.750	12.540	11.580	12.310	12.310	11,132,512
2026-06-30	11.850	12.020	11.650	11.750	11.750	10,988,400
2026-06-29	12.060	12.310	11.680	11.850	11.850	11,687,178
2026-06-26	12.860	13.060	12.090	12.090	12.090	8,753,284
2026-06-25	13.010	13.960	12.800	12.810	12.810	9,034,912
2026-06-24	14.300	14.510	13.250	13.350	13.350	10,333,172
2026-06-23	13.100	14.340	13.070	13.690	13.690	12,388,000
2026-06-22	14.040	14.040	13.160	13.300	13.300	11,456,743
2026-06-18	14.710	14.780	13.860	14.180	14.180	8,926,283
2026-06-17	15.020	15.260	14.610	14.850	14.850	8,491,005
2026-06-16	15.130	15.360	14.350	15.170	15.170	8,208,602
2026-06-15	14.670	14.980	14.490	14.750	14.750	5,040,262
2026-06-12	15.000	15.070	14.590	14.670	14.670	5,321,948
2026-06-11	14.930	15.190	14.650	14.720	14.720	4,240,200
2026-06-10	15.500	15.500	14.630	14.930	14.930	4,779,750
2026-06-09	15.870	15.960	15.220	15.420	15.420	5,422,460
2026-06-08	15.550	16.260	15.370	15.560	15.560	6,684,964
2026-06-05	16.100	16.580	15.370	15.950	15.950	8,874,800
2026-06-04	16.750	16.750	16.110	16.200	16.200	5,106,500
2026-06-03	17.140	17.320	16.470	16.590	16.590	7,429,000
2026-06-02	17.750	18.300	16.460	16.900	16.900	13,482,078
2026-06-01	16.690	17.960	16.350	17.960	17.960	9,045,937
2026-05-29	16.900	16.920	16.170	16.330	16.330	5,677,300
2026-05-28	17.170	17.170	16.360	16.580	16.580	6,651,000
2026-05-27	18.050	18.050	16.650	17.040	17.040	8,878,603
2026-05-26	18.220	18.220	17.440	17.770	17.770	7,028,191
2026-05-25	18.380	18.650	17.330	18.310	18.310	11,564,458
2026-05-22	18.310	18.900	17.300	18.220	18.220	13,349,942
2026-05-21	19.880	20.380	18.710	18.710	18.710	20,605,343
2026-05-20	23.190	23.220	20.790	20.790	20.790	14,980,517
2026-05-19	22.740	23.330	22.400	23.100	23.100	14,507,660
2026-05-18	20.720	22.790	20.300	22.790	22.790	12,275,097
2026-05-15	20.730	21.150	20.160	20.720	20.720	9,727,782
2026-05-14	20.780	21.350	20.480	20.720	20.720	6,154,196
2026-05-13	20.640	21.070	20.460	20.780	20.780	7,309,417
2026-05-12	20.880	21.560	20.120	20.430	20.430	6,974,814
2026-05-11	21.880	21.880	20.580	21.110	21.110	9,150,168
2026-05-08	21.330	22.020	21.330	21.550	21.550	6,839,544
2026-05-07	20.310	21.950	20.170	21.480	21.480	10,410,196
2026-05-06	20.090	20.320	19.910	20.290	20.290	5,824,851
2026-04-30	20.200	20.330	19.900	20.090	20.090	4,493,674
2026-04-29	20.340	20.670	20.000	20.120	20.120	6,767,800
2026-04-28	20.820	21.120	20.350	20.500	20.500	4,419,800
2026-04-27	21.040	21.280	20.580	20.900	20.900	4,980,382
2026-04-24	20.410	21.380	20.300	20.860	20.860	5,531,642

← NewerPage 2 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.