Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.220	11.260	10.970	11.240	8.155	3,144,102
2022-02-08	10.960	11.270	10.680	11.180	8.111	4,260,984
2022-02-07	10.720	11.400	10.720	10.870	7.886	5,474,144
2022-01-28	10.390	10.790	10.100	10.420	7.560	3,214,274
2022-01-27	10.840	10.970	10.270	10.320	7.487	4,051,871
2022-01-26	10.780	11.020	10.660	10.870	7.886	2,747,508
2022-01-25	11.480	11.630	10.730	10.760	7.806	5,949,070
2022-01-24	11.710	11.710	11.330	11.580	8.401	3,316,716
2022-01-21	11.590	11.790	11.450	11.710	8.496	3,817,008
2022-01-20	12.110	12.190	11.530	11.550	8.380	6,209,112
2022-01-19	12.080	12.230	12.060	12.190	8.844	4,521,459
2022-01-18	12.490	12.530	12.050	12.120	8.793	8,264,317
2022-01-17	12.250	12.700	12.250	12.410	9.004	10,936,822
2022-01-14	11.930	12.400	11.780	12.200	8.851	11,295,419
2022-01-13	12.130	12.270	11.970	11.970	8.684	7,665,496
2022-01-12	11.820	12.560	11.820	12.280	8.909	14,993,511
2022-01-11	12.370	12.550	11.810	12.080	8.764	27,088,954
2022-01-10	10.840	11.970	10.840	11.970	8.684	19,154,120
2022-01-07	10.700	10.960	10.570	10.880	7.894	5,155,178
2022-01-06	10.530	10.790	10.500	10.690	7.756	2,197,738
2022-01-05	10.780	11.050	10.500	10.690	7.756	3,679,551
2022-01-04	10.760	10.830	10.670	10.820	7.850	3,195,481
2021-12-31	10.780	10.810	10.670	10.740	7.792	2,435,196
2021-12-30	10.680	10.870	10.640	10.780	7.821	2,996,750
2021-12-29	10.660	10.890	10.580	10.780	7.821	3,070,761
2021-12-28	10.620	10.840	10.580	10.790	7.828	2,452,203
2021-12-27	10.480	10.690	10.450	10.620	7.705	2,845,559
2021-12-24	11.110	11.290	10.550	10.600	7.690	6,544,267
2021-12-23	11.070	11.290	10.950	11.080	8.039	3,527,097
2021-12-22	11.170	11.310	10.940	11.090	8.046	4,336,793
2021-12-21	11.140	11.300	11.040	11.250	8.162	4,383,355
2021-12-20	11.190	11.280	10.990	11.020	7.995	4,836,369
2021-12-17	11.570	11.600	11.120	11.170	8.104	6,359,111
2021-12-16	11.340	11.830	11.190	11.540	8.372	8,141,355
2021-12-15	11.550	11.620	11.210	11.340	8.227	6,064,165
2021-12-14	11.500	11.750	11.320	11.570	8.394	5,623,618
2021-12-13	11.790	11.870	11.340	11.500	8.343	7,042,410
2021-12-10	11.670	11.920	11.310	11.780	8.546	8,119,681
2021-12-09	11.910	12.160	11.520	11.560	8.387	9,158,474
2021-12-08	11.100	12.150	10.880	11.850	8.597	13,856,995
2021-12-07	11.670	11.960	11.020	11.150	8.089	8,753,830
2021-12-06	11.890	11.980	11.570	11.590	8.409	7,340,628
2021-12-03	11.740	12.370	11.660	11.820	8.576	10,342,022
2021-12-02	12.400	13.340	12.050	12.090	8.771	17,918,954
2021-12-01	12.000	12.290	11.810	12.250	8.887	5,965,980
2021-11-30	12.040	12.160	11.820	11.890	8.626	5,904,074
2021-11-29	11.450	12.000	11.410	11.960	8.677	6,520,840
2021-11-26	11.780	11.800	11.600	11.650	8.452	4,294,981
2021-11-25	11.840	11.880	11.670	11.790	8.554	3,601,518
2021-11-24	11.740	11.820	11.620	11.730	8.510	3,716,508
2021-11-23	11.700	11.790	11.540	11.740	8.517	4,190,773
2021-11-22	11.350	11.740	11.300	11.700	8.488	6,915,975
2021-11-19	11.110	11.330	11.040	11.300	8.198	4,802,947
2021-11-18	11.280	11.560	11.060	11.100	8.053	5,821,247
2021-11-17	11.100	11.260	11.020	11.240	8.155	4,959,932
2021-11-16	11.200	11.260	10.800	11.070	8.031	5,548,559
2021-11-15	10.830	11.180	10.820	11.120	8.068	7,038,040
2021-11-12	10.480	10.860	10.420	10.740	7.792	4,424,885
2021-11-11	10.470	10.510	10.350	10.490	7.611	2,365,331
2021-11-10	10.280	10.450	10.210	10.440	7.574	2,404,173

← NewerPage 20 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.