Shanghai Sinotec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.250	11.870	11.110	11.140	11.140	6,911,934
2026-10-21	11.500	11.620	11.230	11.320	11.320	4,685,100
2026-10-20	10.990	11.760	10.850	11.550	11.550	6,681,815
2026-10-19	10.880	11.080	10.410	11.000	11.000	3,890,200
2026-10-16	10.900	11.220	10.750	10.890	10.890	4,585,100
2026-10-15	11.090	11.090	10.610	10.690	10.690	5,705,200
2026-10-14	11.520	11.720	11.160	11.200	11.200	3,621,092
2026-10-13	11.520	11.720	11.060	11.600	11.600	4,469,200
2026-10-12	11.800	11.900	11.520	11.580	11.580	3,325,000
2026-10-09	11.820	11.950	11.250	11.890	11.890	5,617,150
2026-10-08	12.290	12.430	11.820	11.920	11.920	4,113,756
2026-09-30	12.610	12.700	12.270	12.290	12.290	4,498,021
2026-09-29	12.560	12.720	12.280	12.580	12.580	5,421,256
2026-09-28	13.000	13.190	12.500	12.600	12.600	9,262,240
2026-09-24	12.530	13.870	12.440	13.140	13.140	11,024,066
2026-09-23	12.390	12.700	12.330	12.640	12.640	4,607,856
2026-09-22	13.000	13.290	12.510	12.640	12.640	7,534,144
2026-09-21	12.360	13.540	12.330	12.860	12.860	9,339,980
2026-09-18	12.220	12.430	12.140	12.340	12.340	3,215,012
2026-09-17	12.130	12.240	12.000	12.220	12.220	3,349,230
2026-09-16	12.110	12.210	11.900	12.100	12.100	3,282,600
2026-09-15	12.300	12.330	12.090	12.100	12.100	3,087,500
2026-09-14	12.400	12.510	12.250	12.300	12.300	2,779,599
2026-09-11	12.800	12.820	12.160	12.430	12.430	4,348,946
2026-09-10	13.030	13.080	12.790	12.800	12.800	4,104,680
2026-09-09	13.150	13.280	13.030	13.160	13.160	4,890,000
2026-09-08	13.400	13.400	13.020	13.250	13.250	5,749,300
2026-09-07	13.360	13.620	13.110	13.410	13.410	5,909,900
2026-09-04	13.650	13.890	13.260	13.350	13.350	6,932,110
2026-09-03	13.870	14.170	13.580	13.640	13.640	8,205,537
2026-09-02	13.510	14.130	13.290	13.950	13.950	11,719,170
2026-09-01	13.510	13.760	13.350	13.520	13.520	9,824,401
2026-08-31	13.600	13.730	13.300	13.470	13.470	13,098,342
2026-08-28	13.830	14.220	13.760	13.840	13.840	15,824,406
2026-08-27	14.070	14.770	13.470	13.920	13.920	30,809,323
2026-08-26	12.620	13.830	12.600	13.830	13.830	11,215,234
2026-08-25	12.210	12.630	12.070	12.570	12.570	3,449,700
2026-08-24	12.320	12.400	12.040	12.240	12.240	3,334,940
2026-08-21	12.200	12.460	12.030	12.330	12.330	3,619,838
2026-08-20	12.200	12.390	12.070	12.180	12.180	3,408,886
2026-08-19	12.700	12.700	12.020	12.070	12.070	4,671,556
2026-08-18	12.710	12.750	12.580	12.730	12.730	2,957,710
2026-08-17	12.550	12.780	12.370	12.730	12.730	3,170,640
2026-08-14	12.590	12.660	12.300	12.520	12.520	4,223,826
2026-08-13	12.700	13.090	12.590	12.610	12.610	6,175,956
2026-08-12	12.310	13.130	12.300	12.840	12.840	8,016,996
2026-08-11	12.450	12.480	11.990	12.360	12.360	5,350,669
2026-08-10	12.050	12.240	11.700	12.240	12.240	4,475,200
2026-08-07	12.000	12.080	11.630	11.970	11.970	4,466,817
2026-08-06	12.080	12.190	11.780	12.020	12.020	4,720,735
2026-08-05	11.850	12.250	11.850	12.070	12.070	5,724,783
2026-08-04	11.620	11.850	11.580	11.800	11.800	4,120,800
2026-08-03	11.300	11.670	11.220	11.640	11.640	5,628,499
2026-07-31	11.090	11.370	10.900	11.220	11.220	5,399,580
2026-07-30	11.220	11.450	10.820	10.870	10.870	5,604,776
2026-07-29	11.140	11.580	10.890	11.240	11.240	8,773,174
2026-07-28	10.660	11.230	10.620	10.980	10.980	7,222,488
2026-07-27	10.200	11.090	10.120	10.760	10.760	7,761,891
2026-07-24	10.470	10.520	10.130	10.200	10.200	4,126,835
2026-07-23	9.990	10.530	9.930	10.480	10.480	6,209,840

Page 1 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.