Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.970	22.150	21.370	21.530	21.530	8,310,962
2026-01-19	20.980	21.980	20.850	21.970	21.970	10,842,330
2026-01-16	20.780	20.980	20.210	20.850	20.850	8,108,212
2026-01-15	21.250	21.390	20.650	20.820	20.820	7,716,998
2026-01-14	21.650	21.950	21.000	21.250	21.250	10,086,226
2026-01-13	22.290	22.350	21.610	21.680	21.680	8,780,362
2026-01-12	22.800	23.000	22.060	22.280	22.280	11,449,468
2026-01-09	21.800	23.150	21.660	22.860	22.860	17,387,596
2026-01-08	20.820	22.060	20.520	21.820	21.820	13,546,486
2026-01-07	20.930	21.060	20.510	20.910	20.910	6,933,699
2026-01-06	20.700	21.090	20.230	20.940	20.940	12,085,354
2026-01-05	21.160	21.660	20.610	20.700	20.700	10,992,799
2025-12-31	21.800	21.800	20.960	21.160	21.160	7,305,341
2025-12-30	21.620	21.820	21.390	21.470	21.470	5,857,991
2025-12-29	21.610	22.500	21.440	21.720	21.720	9,079,190
2025-12-26	21.800	22.000	21.320	21.650	21.650	7,352,044
2025-12-25	21.800	22.170	21.680	21.890	21.890	6,240,275
2025-12-24	21.400	22.110	21.140	21.930	21.930	13,288,632
2025-12-23	22.180	22.520	21.210	21.410	21.410	18,657,244
2025-12-22	22.910	23.000	22.110	22.350	22.350	13,893,450
2025-12-19	22.080	23.880	22.080	22.820	22.820	18,456,617
2025-12-18	21.770	22.590	21.660	22.200	22.200	16,102,437
2025-12-17	21.400	22.000	19.670	21.810	21.810	32,325,819
2025-12-16	21.260	21.880	20.930	21.740	21.740	14,822,635
2025-12-15	21.110	21.990	21.080	21.260	21.260	15,154,169
2025-12-12	21.010	21.610	20.850	21.160	21.160	19,607,100
2025-12-11	20.080	21.890	20.080	21.190	21.190	26,544,627
2025-12-10	19.020	20.290	18.650	19.960	19.960	22,117,566
2025-12-09	18.250	19.060	18.100	19.010	19.010	20,176,467
2025-12-08	18.000	18.550	17.870	18.380	18.380	13,754,230
2025-12-05	18.120	18.150	17.390	18.000	18.000	11,149,067
2025-12-04	18.320	18.480	17.770	17.970	17.970	16,904,906
2025-12-03	18.130	18.580	17.680	17.960	17.960	16,536,618
2025-12-02	18.000	18.380	17.600	18.130	18.130	25,731,540
2025-12-01	16.000	17.590	15.990	17.590	17.590	22,061,643
2025-11-28	15.130	16.080	15.030	15.990	15.990	10,247,611
2025-11-27	15.020	15.280	14.960	15.130	15.130	2,467,172
2025-11-26	15.070	15.230	14.960	14.960	14.960	2,361,410
2025-11-25	14.860	15.240	14.860	15.090	15.090	3,536,213
2025-11-24	14.840	14.980	14.630	14.860	14.860	3,174,703
2025-11-21	15.000	15.170	14.630	14.810	14.810	5,487,835
2025-11-20	15.650	15.890	15.130	15.170	15.170	4,884,067
2025-11-19	16.200	16.200	15.600	15.600	15.600	6,076,400
2025-11-18	15.600	16.360	15.400	16.210	16.210	10,063,176
2025-11-17	15.630	15.660	15.350	15.600	15.600	2,837,452
2025-11-14	15.500	15.790	15.480	15.650	15.650	3,171,242
2025-11-13	15.700	15.700	15.220	15.580	15.580	4,011,264
2025-11-12	16.030	16.030	15.470	15.670	15.670	5,133,058
2025-11-11	15.980	16.070	15.880	16.030	16.030	3,355,400
2025-11-10	16.000	16.150	15.910	15.980	15.980	3,241,260
2025-11-07	16.070	16.180	15.980	16.000	16.000	3,965,608
2025-11-06	16.030	16.510	16.030	16.200	16.200	4,652,616
2025-11-05	15.920	16.180	15.850	16.080	16.080	2,680,132
2025-11-04	16.370	16.520	16.030	16.110	16.110	4,537,720
2025-11-03	16.930	16.950	16.300	16.430	16.430	5,444,520
2025-10-31	16.580	16.960	16.450	16.850	16.850	6,842,314
2025-10-30	16.190	17.000	16.060	16.590	16.590	10,711,762
2025-10-29	15.990	16.340	15.980	16.200	16.200	4,066,497
2025-10-28	16.060	16.440	15.900	16.110	16.110	5,107,932
2025-10-27	15.880	16.150	15.880	16.050	16.050	3,798,602

← NewerPage 4 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.