Shanghai Sinotec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.350 | 8.350 | 8.060 | 8.230 | 8.159 | 10,228,090 |
| 2024-10-29 | 8.640 | 8.810 | 8.500 | 8.540 | 8.288 | 12,371,810 |
| 2024-10-28 | 8.460 | 8.590 | 8.450 | 8.590 | 8.336 | 9,230,476 |
| 2024-10-25 | 8.380 | 8.540 | 8.380 | 8.480 | 8.229 | 6,312,276 |
| 2024-10-24 | 8.430 | 8.480 | 8.290 | 8.370 | 8.123 | 6,883,437 |
| 2024-10-23 | 8.460 | 8.650 | 8.380 | 8.490 | 8.239 | 10,595,530 |
| 2024-10-22 | 8.400 | 8.530 | 8.330 | 8.470 | 8.220 | 7,876,583 |
| 2024-10-21 | 8.490 | 8.680 | 8.390 | 8.450 | 8.200 | 14,353,015 |
| 2024-10-18 | 8.190 | 8.680 | 8.100 | 8.490 | 8.239 | 18,582,759 |
| 2024-10-17 | 7.840 | 8.480 | 7.830 | 8.240 | 7.996 | 19,942,174 |
| 2024-10-16 | 7.810 | 7.920 | 7.750 | 7.800 | 7.569 | 6,460,094 |
| 2024-10-15 | 7.970 | 8.260 | 7.800 | 7.930 | 7.696 | 10,047,098 |
| 2024-10-14 | 7.760 | 7.990 | 7.710 | 7.970 | 7.734 | 7,553,812 |
| 2024-10-11 | 8.050 | 8.050 | 7.630 | 7.740 | 7.511 | 9,705,122 |
| 2024-10-10 | 8.190 | 8.310 | 7.820 | 8.030 | 7.793 | 13,070,735 |
| 2024-10-09 | 8.450 | 8.660 | 8.030 | 8.040 | 7.802 | 19,198,898 |
| 2024-10-08 | 9.380 | 9.410 | 8.240 | 8.910 | 8.647 | 35,746,428 |
| 2024-09-30 | 8.090 | 8.570 | 7.830 | 8.570 | 8.317 | 28,410,305 |
| 2024-09-27 | 7.850 | 7.880 | 7.560 | 7.790 | 7.560 | 11,904,819 |
| 2024-09-26 | 7.250 | 7.700 | 7.210 | 7.690 | 7.463 | 16,842,784 |
| 2024-09-25 | 7.160 | 7.640 | 7.100 | 7.290 | 7.075 | 17,330,368 |
| 2024-09-24 | 6.910 | 7.090 | 6.820 | 7.080 | 6.871 | 11,829,843 |
| 2024-09-23 | 6.770 | 7.290 | 6.670 | 7.030 | 6.822 | 11,720,046 |
| 2024-09-20 | 6.800 | 6.840 | 6.650 | 6.740 | 6.541 | 3,440,956 |
| 2024-09-19 | 6.700 | 6.850 | 6.670 | 6.800 | 6.599 | 3,915,589 |
| 2024-09-18 | 6.670 | 6.720 | 6.500 | 6.690 | 6.492 | 3,313,398 |
| 2024-09-13 | 6.780 | 6.840 | 6.650 | 6.670 | 6.473 | 3,805,875 |
| 2024-09-12 | 6.860 | 6.960 | 6.810 | 6.820 | 6.618 | 2,704,400 |
| 2024-09-11 | 6.960 | 6.960 | 6.810 | 6.870 | 6.667 | 3,028,270 |
| 2024-09-10 | 6.980 | 6.990 | 6.800 | 6.970 | 6.764 | 4,228,940 |
| 2024-09-09 | 6.910 | 7.030 | 6.810 | 6.960 | 6.754 | 4,110,696 |
| 2024-09-06 | 7.130 | 7.160 | 6.910 | 6.920 | 6.715 | 4,371,660 |
| 2024-09-05 | 7.070 | 7.160 | 7.060 | 7.130 | 6.919 | 2,794,586 |
| 2024-09-04 | 7.120 | 7.170 | 7.010 | 7.080 | 6.871 | 3,518,540 |
| 2024-09-03 | 7.100 | 7.220 | 7.090 | 7.150 | 6.939 | 3,854,176 |
| 2024-09-02 | 7.240 | 7.330 | 7.100 | 7.130 | 6.919 | 6,094,246 |
| 2024-08-30 | 7.200 | 7.400 | 7.150 | 7.280 | 7.065 | 7,801,848 |
| 2024-08-29 | 7.020 | 7.240 | 7.010 | 7.190 | 6.977 | 5,037,502 |
| 2024-08-28 | 6.990 | 7.230 | 6.930 | 7.100 | 6.890 | 6,371,628 |
| 2024-08-27 | 7.130 | 7.130 | 6.970 | 6.990 | 6.783 | 4,187,324 |
| 2024-08-26 | 7.030 | 7.170 | 6.920 | 7.120 | 6.910 | 5,396,200 |
| 2024-08-23 | 7.000 | 7.100 | 6.950 | 7.030 | 6.822 | 6,155,612 |
| 2024-08-22 | 7.340 | 7.380 | 7.010 | 7.020 | 6.812 | 8,884,742 |
| 2024-08-21 | 7.460 | 7.540 | 7.270 | 7.350 | 7.133 | 14,095,478 |
| 2024-08-20 | 7.500 | 7.620 | 7.420 | 7.620 | 7.395 | 10,915,866 |
| 2024-08-19 | 7.620 | 7.830 | 7.450 | 7.540 | 7.317 | 15,206,482 |
| 2024-08-16 | 7.520 | 7.650 | 7.440 | 7.640 | 7.414 | 15,951,100 |
| 2024-08-15 | 7.450 | 7.580 | 7.390 | 7.560 | 7.337 | 14,937,276 |
| 2024-08-14 | 7.460 | 7.540 | 7.350 | 7.500 | 7.278 | 15,088,226 |
| 2024-08-13 | 7.320 | 7.470 | 7.250 | 7.470 | 7.249 | 17,738,408 |
| 2024-08-12 | 7.500 | 7.840 | 7.240 | 7.400 | 7.181 | 33,351,495 |
| 2024-08-09 | 6.820 | 7.450 | 6.820 | 7.450 | 7.230 | 14,831,341 |
| 2024-08-08 | 6.830 | 6.900 | 6.630 | 6.770 | 6.570 | 6,415,866 |
| 2024-08-07 | 6.930 | 7.030 | 6.880 | 6.910 | 6.706 | 4,988,700 |
| 2024-08-06 | 6.940 | 7.030 | 6.830 | 6.920 | 6.715 | 5,131,136 |
| 2024-08-05 | 7.100 | 7.220 | 6.860 | 6.860 | 6.657 | 8,881,678 |
| 2024-08-02 | 7.280 | 7.310 | 7.120 | 7.130 | 6.919 | 8,485,680 |
| 2024-08-01 | 7.240 | 7.470 | 7.220 | 7.350 | 7.133 | 12,132,230 |
| 2024-07-31 | 7.010 | 7.280 | 7.000 | 7.260 | 7.045 | 12,305,081 |
| 2024-07-30 | 7.120 | 7.120 | 6.940 | 7.030 | 6.822 | 8,291,474 |
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.