Shanghai Sinotec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.280 | 10.340 | 10.200 | 10.290 | 7.466 | 1,905,904 |
| 2021-11-08 | 10.150 | 10.370 | 10.080 | 10.270 | 7.451 | 2,917,933 |
| 2021-11-05 | 10.020 | 10.160 | 9.920 | 10.040 | 7.284 | 2,391,442 |
| 2021-11-04 | 9.850 | 10.100 | 9.850 | 10.030 | 7.277 | 2,781,932 |
| 2021-11-03 | 9.620 | 9.850 | 9.620 | 9.750 | 7.074 | 1,884,425 |
| 2021-11-02 | 9.750 | 9.900 | 9.600 | 9.700 | 7.037 | 2,524,249 |
| 2021-11-01 | 9.530 | 9.800 | 9.490 | 9.720 | 7.052 | 2,187,627 |
| 2021-10-29 | 9.410 | 9.550 | 9.330 | 9.500 | 6.892 | 2,108,246 |
| 2021-10-28 | 9.900 | 9.900 | 9.370 | 9.410 | 6.827 | 4,023,531 |
| 2021-10-27 | 10.300 | 10.330 | 9.770 | 9.800 | 7.110 | 3,199,378 |
| 2021-10-26 | 10.230 | 10.340 | 10.100 | 10.290 | 7.466 | 1,603,794 |
| 2021-10-25 | 10.090 | 10.200 | 9.990 | 10.140 | 7.357 | 1,471,013 |
| 2021-10-22 | 10.270 | 10.340 | 10.080 | 10.100 | 7.328 | 1,650,975 |
| 2021-10-21 | 10.490 | 10.490 | 10.230 | 10.270 | 7.451 | 2,111,803 |
| 2021-10-20 | 10.450 | 10.550 | 10.360 | 10.500 | 7.618 | 1,497,548 |
| 2021-10-19 | 10.400 | 10.520 | 10.390 | 10.410 | 7.553 | 1,203,463 |
| 2021-10-18 | 10.460 | 10.460 | 10.260 | 10.400 | 7.545 | 1,615,499 |
| 2021-10-15 | 10.490 | 10.610 | 10.360 | 10.400 | 7.545 | 1,459,569 |
| 2021-10-14 | 10.450 | 10.620 | 10.450 | 10.540 | 7.647 | 1,345,084 |
← NewerPage 21 of 21 · 1,219 trading days
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.