Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.900 | 6.040 | 5.840 | 5.950 | 5.950 | 1,873,600 |
| 2024-07-24 | 6.000 | 6.040 | 5.900 | 5.910 | 5.910 | 3,118,700 |
| 2024-07-23 | 6.130 | 6.170 | 6.010 | 6.040 | 6.040 | 2,711,400 |
| 2024-07-22 | 6.170 | 6.210 | 6.090 | 6.140 | 6.140 | 2,858,300 |
| 2024-07-19 | 6.240 | 6.270 | 6.130 | 6.170 | 6.170 | 2,266,000 |
| 2024-07-18 | 6.210 | 6.260 | 6.120 | 6.240 | 6.240 | 2,480,700 |
| 2024-07-17 | 6.300 | 6.330 | 6.180 | 6.190 | 6.190 | 2,885,200 |
| 2024-07-16 | 6.410 | 6.450 | 6.260 | 6.300 | 6.300 | 4,323,204 |
| 2024-07-15 | 6.440 | 6.480 | 6.340 | 6.390 | 6.390 | 3,745,955 |
| 2024-07-12 | 6.370 | 6.420 | 6.290 | 6.380 | 6.380 | 3,327,050 |
| 2024-07-11 | 6.240 | 6.350 | 6.160 | 6.330 | 6.330 | 5,486,653 |
| 2024-07-10 | 6.150 | 6.280 | 6.070 | 6.150 | 6.150 | 6,131,611 |
| 2024-07-09 | 5.910 | 6.040 | 5.820 | 6.030 | 6.030 | 2,523,894 |
| 2024-07-08 | 6.050 | 6.090 | 5.880 | 5.900 | 5.900 | 2,459,694 |
| 2024-07-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-07-04 | 6.100 | 6.120 | 5.950 | 6.020 | 6.020 | 3,376,588 |
| 2024-07-03 | 6.080 | 6.160 | 6.050 | 6.090 | 6.090 | 2,306,573 |
| 2024-07-02 | 6.070 | 6.120 | 6.040 | 6.080 | 6.080 | 2,377,637 |
| 2024-07-01 | 5.920 | 6.060 | 5.860 | 6.060 | 6.060 | 2,751,400 |
| 2024-06-28 | 5.950 | 6.010 | 5.880 | 5.890 | 5.890 | 2,527,000 |
| 2024-06-27 | 6.030 | 6.110 | 5.900 | 5.900 | 5.900 | 2,884,053 |
| 2024-06-26 | 5.910 | 6.070 | 5.820 | 6.060 | 6.060 | 3,322,249 |
| 2024-06-25 | 5.820 | 5.890 | 5.760 | 5.840 | 5.840 | 3,351,837 |
| 2024-06-24 | 6.040 | 6.040 | 5.760 | 5.820 | 5.820 | 4,229,141 |
| 2024-06-21 | 6.000 | 6.090 | 5.970 | 6.050 | 6.050 | 1,904,601 |
| 2024-06-20 | 6.130 | 6.240 | 6.010 | 6.020 | 6.020 | 2,889,145 |
| 2024-06-19 | 6.220 | 6.230 | 6.140 | 6.160 | 6.160 | 2,352,502 |
| 2024-06-18 | 6.190 | 6.250 | 6.170 | 6.180 | 6.180 | 2,964,343 |
| 2024-06-17 | 6.300 | 6.320 | 6.200 | 6.210 | 6.210 | 2,743,301 |
| 2024-06-14 | 6.420 | 6.460 | 6.280 | 6.330 | 6.330 | 2,876,001 |
| 2024-06-13 | 6.480 | 6.570 | 6.380 | 6.420 | 6.420 | 2,853,450 |
| 2024-06-12 | 6.560 | 6.570 | 6.390 | 6.520 | 6.520 | 3,088,900 |
| 2024-06-11 | 6.430 | 6.470 | 6.270 | 6.440 | 6.440 | 3,067,901 |
| 2024-06-07 | 6.320 | 6.440 | 6.300 | 6.440 | 6.440 | 4,163,365 |
| 2024-06-06 | 6.450 | 6.540 | 6.180 | 6.240 | 6.240 | 6,182,728 |
| 2024-06-05 | 6.550 | 6.580 | 6.440 | 6.460 | 6.460 | 2,876,900 |
| 2024-06-04 | 6.700 | 6.700 | 6.500 | 6.590 | 6.590 | 3,560,200 |
| 2024-06-03 | 6.750 | 6.780 | 6.580 | 6.660 | 6.660 | 3,998,171 |
| 2024-05-31 | 6.860 | 6.860 | 6.720 | 6.750 | 6.750 | 3,342,100 |
| 2024-05-30 | 6.810 | 6.990 | 6.790 | 6.810 | 6.810 | 3,785,600 |
| 2024-05-29 | 6.810 | 6.930 | 6.760 | 6.880 | 6.880 | 3,517,131 |
| 2024-05-28 | 6.930 | 7.000 | 6.800 | 6.810 | 6.810 | 4,118,688 |
| 2024-05-27 | 6.790 | 6.950 | 6.720 | 6.950 | 6.950 | 4,369,200 |
| 2024-05-24 | 6.840 | 6.870 | 6.750 | 6.790 | 6.790 | 3,806,451 |
| 2024-05-23 | 6.960 | 6.960 | 6.780 | 6.800 | 6.800 | 5,169,900 |
| 2024-05-22 | 7.120 | 7.140 | 6.940 | 6.960 | 6.960 | 6,725,882 |
| 2024-05-21 | 7.230 | 7.250 | 7.090 | 7.130 | 7.130 | 6,074,253 |
| 2024-05-20 | 7.260 | 7.310 | 7.180 | 7.250 | 7.250 | 5,227,800 |
| 2024-05-17 | 7.060 | 7.240 | 7.060 | 7.230 | 7.230 | 6,622,331 |
| 2024-05-16 | 7.220 | 7.350 | 7.090 | 7.140 | 7.140 | 7,311,600 |
| 2024-05-15 | 7.210 | 7.280 | 7.030 | 7.180 | 7.180 | 7,609,600 |
| 2024-05-14 | 7.170 | 7.340 | 7.140 | 7.150 | 7.150 | 7,561,700 |
| 2024-05-13 | 7.260 | 7.300 | 7.070 | 7.130 | 7.130 | 9,782,550 |
| 2024-05-10 | 7.600 | 7.780 | 7.250 | 7.330 | 7.330 | 14,185,408 |
| 2024-05-09 | 7.410 | 7.710 | 7.410 | 7.440 | 7.440 | 17,155,687 |
| 2024-05-08 | 7.780 | 7.850 | 7.410 | 7.470 | 7.470 | 21,865,902 |
| 2024-05-07 | 7.700 | 7.970 | 7.320 | 7.740 | 7.740 | 32,063,684 |
| 2024-05-06 | 6.900 | 7.350 | 6.790 | 7.300 | 7.300 | 15,565,571 |
| 2024-04-30 | 6.700 | 6.980 | 6.610 | 6.830 | 6.830 | 7,038,500 |
| 2024-04-29 | 6.430 | 6.760 | 6.360 | 6.730 | 6.730 | 7,988,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2000 CNY |
| 2022-05-11 | 1.0000 CNY |
| 2021-06-21 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.