Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.050	21.320	20.890	20.990	20.990	4,997,445
2026-04-22	21.390	21.990	21.290	21.300	21.300	5,415,600
2026-04-21	21.750	21.810	21.270	21.500	21.500	5,875,413
2026-04-20	22.320	22.590	21.620	21.910	21.910	9,422,860
2026-04-17	22.000	23.100	21.680	22.440	22.440	10,384,708
2026-04-16	21.570	22.040	21.080	22.000	22.000	9,417,248
2026-04-15	21.380	21.650	21.150	21.250	21.250	6,225,726
2026-04-14	21.280	21.680	21.040	21.380	21.380	7,436,057
2026-04-13	21.040	21.540	20.700	21.280	21.280	9,164,754
2026-04-10	21.490	22.300	21.150	21.150	21.150	19,494,627
2026-04-09	19.560	21.570	19.380	21.570	21.570	12,059,661
2026-04-08	18.990	19.700	18.740	19.610	19.610	12,280,522
2026-04-07	18.700	19.100	17.950	18.650	18.650	11,049,860
2026-04-03	18.390	18.900	17.850	18.530	18.530	13,174,994
2026-04-02	18.350	18.380	17.720	18.140	18.140	15,014,360
2026-04-01	16.760	18.060	16.710	18.060	18.060	9,200,910
2026-03-31	16.600	16.830	16.370	16.420	16.420	5,408,862
2026-03-30	16.740	17.080	16.290	16.700	16.700	7,339,900
2026-03-27	16.500	16.990	16.410	16.860	16.860	5,666,370
2026-03-26	16.640	17.130	16.480	16.650	16.650	8,079,344
2026-03-25	16.960	17.060	16.260	16.650	16.650	10,204,100
2026-03-24	16.720	16.810	16.260	16.670	16.670	6,520,130
2026-03-23	16.990	17.090	16.260	16.390	16.390	8,027,175
2026-03-20	18.100	18.340	17.000	17.260	17.260	10,096,894
2026-03-19	18.420	18.580	17.780	17.940	17.940	6,404,258
2026-03-18	18.550	18.870	18.420	18.600	18.600	6,135,614
2026-03-17	19.360	19.450	18.550	18.550	18.550	8,066,992
2026-03-16	19.600	20.040	19.110	19.340	19.340	9,087,062
2026-03-13	19.300	20.070	18.810	19.680	19.680	14,512,198
2026-03-12	19.260	19.800	18.750	19.470	19.470	18,656,239
2026-03-11	19.990	20.660	19.590	19.600	19.600	24,504,708
2026-03-10	20.820	20.820	20.820	20.820	20.820	3,717,800
2026-03-09	23.130	23.130	23.130	23.130	23.130	736,300
2026-03-06	25.700	25.700	25.700	25.700	25.700	0
2026-03-05	25.700	25.700	25.700	25.700	25.700	0
2026-03-04	25.700	25.700	25.700	25.700	25.700	0
2026-03-03	25.700	25.700	25.700	25.700	25.700	0
2026-03-02	25.700	25.700	25.700	25.700	25.700	0
2026-02-27	25.700	25.700	25.700	25.700	25.700	0
2026-02-26	25.700	25.700	25.700	25.700	25.700	0
2026-02-25	25.700	25.700	25.700	25.700	25.700	0
2026-02-24	25.700	25.700	25.700	25.700	25.700	0
2026-02-13	25.700	25.700	25.700	25.700	25.700	0
2026-02-12	25.550	26.450	25.260	25.700	25.700	10,045,602
2026-02-11	24.780	25.980	24.550	25.690	25.690	14,490,636
2026-02-10	23.040	25.090	22.950	25.000	25.000	12,605,937
2026-02-09	23.600	23.600	22.450	23.020	23.020	7,620,712
2026-02-06	22.580	23.300	22.330	22.910	22.910	7,486,366
2026-02-05	22.360	23.360	22.090	22.570	22.570	7,691,087
2026-02-04	22.620	22.680	22.170	22.320	22.320	4,894,087
2026-02-03	22.400	22.810	22.250	22.650	22.650	7,065,694
2026-02-02	24.000	24.300	22.400	22.410	22.410	11,504,756
2026-01-30	24.740	24.910	23.550	23.960	23.960	11,634,196
2026-01-29	24.430	26.350	24.120	24.730	24.730	20,583,241
2026-01-28	24.100	25.060	23.300	24.720	24.720	31,640,631
2026-01-27	22.500	24.180	22.500	24.180	24.180	13,528,684
2026-01-26	22.020	22.800	21.520	21.980	21.980	10,732,494
2026-01-23	21.800	22.250	21.620	22.000	22.000	7,108,803
2026-01-22	21.680	22.070	21.280	21.660	21.660	7,164,770
2026-01-21	21.460	22.000	21.090	21.680	21.680	7,532,079

← NewerPage 3 of 21 · 1,218 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.