Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.880	16.150	15.880	16.050	16.050	3,798,602
2025-10-24	16.000	16.100	15.820	15.880	15.880	4,442,472
2025-10-23	16.190	16.190	15.810	16.000	16.000	4,976,600
2025-10-22	16.160	16.380	16.020	16.280	16.280	4,605,003
2025-10-21	16.210	16.330	15.970	16.200	16.200	4,354,572
2025-10-20	15.950	16.350	15.930	16.250	16.250	4,831,590
2025-10-17	16.300	16.300	15.730	15.860	15.860	6,024,300
2025-10-16	16.450	16.570	16.250	16.290	16.290	4,699,561
2025-10-15	16.300	16.490	16.150	16.440	16.440	5,709,528
2025-10-14	16.760	17.020	16.150	16.190	16.190	8,891,145
2025-10-13	16.450	16.910	16.200	16.780	16.780	9,160,220
2025-10-10	17.500	18.140	17.220	17.330	17.330	7,629,109
2025-10-09	18.260	18.260	17.390	17.600	17.600	12,178,397
2025-09-30	18.340	18.510	18.210	18.310	18.310	6,349,488
2025-09-29	18.460	18.770	18.200	18.380	18.380	9,212,148
2025-09-26	18.550	19.800	18.390	18.870	18.870	14,093,077
2025-09-25	19.080	19.360	18.520	18.650	18.650	12,076,730
2025-09-24	19.340	19.440	18.920	19.050	19.050	10,533,800
2025-09-23	19.000	19.550	18.660	19.350	19.350	18,295,338
2025-09-22	17.890	19.350	17.890	19.120	19.120	18,567,514
2025-09-19	18.630	18.650	17.950	17.990	17.990	9,204,591
2025-09-18	18.550	19.200	18.350	18.660	18.660	17,649,273
2025-09-17	18.450	18.800	18.180	18.370	18.370	12,295,704
2025-09-16	17.420	18.670	17.170	18.500	18.500	19,918,168
2025-09-15	17.210	17.540	17.110	17.300	17.300	6,141,930
2025-09-12	17.560	17.660	17.250	17.270	17.270	7,270,824
2025-09-11	17.500	17.580	17.250	17.530	17.530	9,877,833
2025-09-10	18.450	18.450	17.710	17.710	17.710	12,061,565
2025-09-09	18.310	18.650	17.900	18.410	18.410	14,201,890
2025-09-08	17.630	18.610	17.620	18.310	18.310	18,413,563
2025-09-05	16.900	17.790	16.670	17.610	17.610	16,542,278
2025-09-04	16.530	17.360	16.510	16.860	16.860	16,017,053
2025-09-03	16.910	17.080	16.460	16.530	16.530	7,155,296
2025-09-02	17.260	17.300	16.580	16.910	16.910	9,146,137
2025-09-01	16.900	17.300	16.900	17.180	17.180	8,839,948
2025-08-29	17.200	17.210	16.890	16.920	16.920	10,364,166
2025-08-28	17.350	17.470	16.540	17.230	17.230	16,652,230
2025-08-27	18.180	18.250	17.410	17.410	17.410	15,277,104
2025-08-26	18.250	18.310	18.070	18.120	18.120	10,824,821
2025-08-25	18.510	18.630	18.180	18.310	18.310	12,614,080
2025-08-22	19.070	19.080	18.280	18.490	18.490	15,068,732
2025-08-21	18.870	19.350	18.780	19.070	19.070	12,177,889
2025-08-20	18.660	19.040	18.510	18.920	18.920	10,732,692
2025-08-19	18.700	18.940	18.250	18.820	18.820	11,226,674
2025-08-18	18.270	19.120	18.270	18.820	18.820	15,406,156
2025-08-15	18.320	18.600	18.030	18.260	18.260	14,577,639
2025-08-14	19.030	19.110	18.500	18.600	18.600	11,531,361
2025-08-13	19.110	19.340	19.000	19.040	19.040	9,579,431
2025-08-12	19.790	19.980	19.300	19.300	19.300	14,265,000
2025-08-11	19.100	20.100	18.520	19.980	19.980	20,542,367
2025-08-08	19.500	19.790	18.270	19.190	19.190	15,950,530
2025-08-07	21.900	21.920	19.850	19.850	19.850	25,441,811
2025-08-06	21.610	22.190	21.300	22.050	22.050	10,252,048
2025-08-05	22.300	22.300	21.630	21.750	21.750	7,282,575
2025-08-04	22.500	22.500	21.800	22.080	22.080	8,586,924
2025-08-01	22.200	22.650	21.880	22.540	22.540	8,799,620
2025-07-31	22.150	22.430	21.860	22.000	22.000	6,513,310
2025-07-30	22.110	22.290	21.900	22.100	22.100	6,406,090
2025-07-29	22.660	22.660	21.930	22.330	22.330	8,135,932
2025-07-28	22.850	22.900	22.400	22.430	22.430	7,134,800

← NewerPage 5 of 21 · 1,219 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.