Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.020	23.020	22.370	22.810	22.810	7,555,223
2025-07-24	23.090	23.600	22.500	23.030	23.030	10,242,381
2025-07-23	23.640	23.750	22.810	22.980	22.980	11,297,147
2025-07-22	25.100	25.180	23.530	23.650	23.650	18,284,000
2025-07-21	23.920	25.170	23.700	25.080	25.080	18,954,905
2025-07-18	23.180	23.900	23.180	23.790	23.790	12,313,182
2025-07-17	21.950	23.580	21.600	23.280	23.280	17,054,171
2025-07-16	22.280	22.280	21.830	21.860	21.860	5,719,472
2025-07-15	21.950	22.460	21.410	22.150	22.150	7,478,609
2025-07-14	22.400	22.610	21.700	21.980	21.980	9,212,134
2025-07-11	22.800	22.980	22.420	22.600	22.600	7,509,949
2025-07-10	23.490	23.490	22.610	22.720	22.720	9,706,680
2025-07-09	23.700	24.000	23.400	23.480	23.480	11,537,612
2025-07-08	23.120	23.450	22.480	23.420	23.420	11,177,714
2025-07-07	23.180	23.310	23.100	23.130	23.130	3,721,276
2025-07-04	23.080	23.490	22.800	23.160	23.160	6,658,696
2025-07-03	23.310	23.580	23.000	23.090	23.090	6,679,204
2025-07-02	23.100	24.110	22.980	23.480	23.480	8,164,827
2025-07-01	23.400	23.480	23.010	23.180	23.180	6,668,640
2025-06-30	23.710	23.790	23.210	23.270	23.270	8,231,500
2025-06-27	22.860	24.170	22.860	23.700	23.700	12,021,826
2025-06-26	24.360	24.360	23.060	23.060	22.860	13,272,041
2025-06-25	24.420	24.500	24.010	24.410	24.198	10,170,359
2025-06-24	23.860	24.590	23.860	24.300	24.089	11,661,083
2025-06-23	23.380	24.030	23.090	23.850	23.643	11,095,254
2025-06-20	22.450	23.440	21.800	23.380	23.177	13,632,565
2025-06-19	22.070	22.900	21.700	22.620	22.424	12,196,866
2025-06-18	21.600	22.010	21.100	22.010	21.819	7,553,840
2025-06-17	21.700	21.800	21.200	21.590	21.403	5,970,764
2025-06-16	21.990	22.220	21.330	21.590	21.403	7,841,041
2025-06-13	23.120	23.120	22.000	22.000	21.809	8,011,718
2025-06-12	23.590	23.590	22.980	23.050	22.850	6,407,100
2025-06-11	23.580	23.700	23.300	23.550	23.346	7,553,273
2025-06-10	23.800	23.800	23.040	23.400	23.197	10,083,831
2025-06-09	23.600	24.500	23.500	23.860	23.653	18,256,750
2025-06-06	22.650	24.260	22.590	24.200	23.990	24,761,984
2025-06-05	22.300	22.600	21.880	22.400	22.206	9,932,266
2025-06-04	22.960	23.200	21.810	22.300	22.107	15,010,726
2025-06-03	23.050	23.650	22.800	22.960	22.761	9,784,732
2025-05-30	22.880	23.420	21.630	23.280	23.078	18,292,521
2025-05-29	23.540	23.600	22.610	22.630	22.434	12,908,822
2025-05-28	23.810	23.810	23.370	23.500	23.296	5,435,542
2025-05-27	23.890	24.180	23.700	23.930	23.723	7,424,512
2025-05-26	23.880	24.300	23.640	24.130	23.921	9,091,734
2025-05-23	23.110	24.100	23.040	23.890	23.683	13,084,282
2025-05-22	23.880	24.000	23.120	23.440	23.237	8,414,196
2025-05-21	23.560	24.330	23.500	24.030	23.822	10,865,022
2025-05-20	23.800	23.960	22.500	23.890	23.683	15,119,847
2025-05-19	24.390	24.390	23.330	23.700	23.494	10,538,204
2025-05-16	23.700	24.500	23.500	24.380	24.169	13,241,692
2025-05-15	25.000	25.000	23.130	23.460	23.257	14,747,920
2025-05-14	25.320	25.350	24.770	25.030	24.813	9,049,284
2025-05-13	25.220	25.440	24.950	25.320	25.100	11,965,123
2025-05-12	24.240	25.210	23.880	25.210	24.991	17,248,586
2025-05-09	24.800	24.800	23.530	24.180	23.970	13,716,200
2025-05-08	25.060	25.360	24.490	24.840	24.625	16,967,285
2025-05-07	24.490	25.610	24.200	25.310	25.091	20,904,756
2025-05-06	24.100	24.460	23.870	24.220	24.010	15,007,251
2025-04-30	23.450	24.300	23.280	24.180	23.970	18,730,749
2025-04-29	22.970	24.500	22.380	23.600	23.395	20,004,802

← NewerPage 6 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.