Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.190	13.320	12.700	12.780	12.669	22,445,667
2025-01-22	12.940	13.150	12.710	13.050	12.937	14,461,903
2025-01-21	13.240	13.300	12.600	13.030	12.917	21,000,938
2025-01-20	13.020	13.330	12.840	13.100	12.986	17,880,237
2025-01-17	12.800	13.170	12.660	12.900	12.788	19,072,592
2025-01-16	13.100	13.260	12.570	12.830	12.719	25,151,444
2025-01-15	13.200	13.670	13.010	13.130	13.016	29,478,133
2025-01-14	12.670	13.340	12.670	13.320	13.205	39,975,170
2025-01-13	12.380	13.330	12.380	12.800	12.689	39,175,807
2025-01-10	13.150	14.550	12.510	12.680	12.570	65,390,440
2025-01-09	11.930	13.230	11.800	13.230	13.115	48,505,564
2025-01-08	11.660	12.590	11.650	12.030	11.926	32,460,734
2025-01-07	11.740	12.280	11.500	12.040	11.936	31,939,777
2025-01-06	10.890	11.620	10.380	11.620	11.519	25,776,425
2025-01-03	11.080	11.500	10.640	11.100	11.004	22,311,822
2025-01-02	10.980	11.480	10.820	11.080	10.984	19,833,607
2024-12-31	11.160	11.300	10.900	11.030	10.934	12,271,044
2024-12-30	11.370	11.400	10.880	11.210	11.113	13,786,160
2024-12-27	10.990	11.460	10.810	11.210	11.113	21,811,896
2024-12-26	10.380	11.240	10.380	10.850	10.756	24,857,325
2024-12-25	10.690	10.900	10.280	10.400	10.310	13,311,813
2024-12-24	10.700	11.220	10.350	10.820	10.726	17,686,726
2024-12-23	11.000	11.180	10.640	10.770	10.677	13,966,638
2024-12-20	10.440	11.200	10.420	11.070	10.974	28,227,483
2024-12-19	10.160	10.570	9.980	10.550	10.459	18,913,301
2024-12-18	10.160	10.350	9.730	10.250	10.161	15,224,851
2024-12-17	10.720	10.740	9.930	9.990	9.903	18,486,205
2024-12-16	10.910	11.160	10.540	10.660	10.568	20,884,906
2024-12-13	10.990	11.060	10.620	10.760	10.667	23,758,157
2024-12-12	10.790	11.250	10.690	10.990	10.895	39,547,897
2024-12-11	10.150	11.340	9.940	10.890	10.796	53,754,964
2024-12-10	10.200	10.470	9.920	10.310	10.221	42,852,803
2024-12-09	10.480	10.700	10.000	10.000	9.913	55,511,950
2024-12-06	12.330	12.330	10.940	11.110	11.014	90,412,919
2024-12-05	11.970	11.970	11.620	11.970	11.866	56,282,601
2024-12-04	10.880	10.880	10.880	10.880	10.786	4,528,279
2024-12-03	8.990	9.890	8.960	9.890	9.804	15,169,591
2024-12-02	8.900	9.130	8.760	8.990	8.912	10,872,201
2024-11-29	8.670	8.870	8.500	8.820	8.744	12,518,687
2024-11-28	8.860	8.860	8.620	8.660	8.585	12,063,981
2024-11-27	8.970	9.000	8.390	8.930	8.853	18,803,253
2024-11-26	9.800	9.800	8.930	9.000	8.922	35,483,320
2024-11-25	8.880	9.420	8.630	9.420	9.338	15,360,530
2024-11-22	9.120	9.120	8.530	8.560	8.486	12,629,454
2024-11-21	8.870	9.200	8.770	9.120	9.041	16,247,713
2024-11-20	8.830	9.070	8.780	8.920	8.843	14,599,883
2024-11-19	8.390	8.800	8.290	8.800	8.724	11,594,328
2024-11-18	8.840	8.900	8.220	8.320	8.248	11,792,024
2024-11-15	8.700	9.100	8.680	8.780	8.704	12,607,786
2024-11-14	8.830	9.050	8.600	8.790	8.714	10,808,925
2024-11-13	8.730	8.870	8.510	8.870	8.793	8,006,389
2024-11-12	8.920	9.110	8.700	8.800	8.724	9,717,393
2024-11-11	8.820	8.960	8.700	8.930	8.853	11,030,181
2024-11-08	9.060	9.060	8.640	8.740	8.664	12,111,853
2024-11-07	8.750	8.970	8.700	8.960	8.882	13,519,673
2024-11-06	8.790	8.950	8.700	8.800	8.724	13,912,914
2024-11-05	8.750	9.090	8.550	8.900	8.823	19,414,927
2024-11-04	8.460	8.980	8.460	8.800	8.724	19,618,945
2024-11-01	8.160	8.880	8.110	8.380	8.307	17,135,352
2024-10-31	8.200	8.260	8.130	8.170	8.099	7,212,984

← NewerPage 8 of 21 · 1,212 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.