Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.220 | 6.310 | 6.020 | 6.260 | 6.260 | 4,956,250 |
| 2024-01-23 | 6.140 | 6.250 | 5.980 | 6.200 | 6.200 | 5,058,471 |
| 2024-01-22 | 6.590 | 6.720 | 6.100 | 6.180 | 6.180 | 4,815,762 |
| 2024-01-19 | 6.630 | 6.750 | 6.590 | 6.600 | 6.600 | 3,898,650 |
| 2024-01-18 | 6.790 | 6.870 | 6.440 | 6.640 | 6.640 | 4,833,100 |
| 2024-01-17 | 6.910 | 6.980 | 6.810 | 6.820 | 6.820 | 3,248,161 |
| 2024-01-16 | 7.060 | 7.060 | 6.880 | 6.970 | 6.970 | 3,805,710 |
| 2024-01-15 | 6.970 | 7.090 | 6.960 | 7.060 | 7.060 | 3,820,000 |
| 2024-01-12 | 7.230 | 7.230 | 6.910 | 7.050 | 7.050 | 5,355,166 |
| 2024-01-11 | 7.070 | 7.180 | 7.000 | 7.160 | 7.160 | 4,169,300 |
| 2024-01-10 | 7.110 | 7.190 | 7.000 | 7.050 | 7.050 | 2,920,946 |
| 2024-01-09 | 7.170 | 7.210 | 7.040 | 7.110 | 7.110 | 3,262,300 |
| 2024-01-08 | 7.320 | 7.370 | 7.090 | 7.100 | 7.100 | 3,652,500 |
| 2024-01-05 | 7.380 | 7.450 | 7.230 | 7.300 | 7.300 | 3,310,509 |
| 2024-01-04 | 7.350 | 7.490 | 7.340 | 7.390 | 7.390 | 3,501,487 |
| 2024-01-03 | 7.390 | 7.470 | 7.310 | 7.410 | 7.410 | 4,612,912 |
| 2024-01-02 | 7.280 | 7.450 | 7.280 | 7.410 | 7.410 | 4,278,300 |
| 2023-12-29 | 7.220 | 7.340 | 7.190 | 7.320 | 7.320 | 3,398,802 |
| 2023-12-28 | 7.050 | 7.250 | 6.910 | 7.240 | 7.240 | 3,927,971 |
| 2023-12-27 | 7.040 | 7.040 | 6.890 | 6.970 | 6.970 | 2,406,654 |
| 2023-12-26 | 7.020 | 7.120 | 6.970 | 6.990 | 6.990 | 2,280,800 |
| 2023-12-25 | 7.000 | 7.050 | 6.890 | 7.030 | 7.030 | 2,737,601 |
| 2023-12-22 | 7.110 | 7.130 | 6.990 | 7.060 | 7.060 | 3,164,620 |
| 2023-12-21 | 7.020 | 7.120 | 6.920 | 7.070 | 7.070 | 2,398,330 |
| 2023-12-20 | 7.010 | 7.150 | 7.010 | 7.040 | 7.040 | 2,342,800 |
| 2023-12-19 | 7.050 | 7.100 | 7.010 | 7.040 | 7.040 | 2,558,900 |
| 2023-12-18 | 7.150 | 7.170 | 7.040 | 7.050 | 7.050 | 3,268,200 |
| 2023-12-15 | 7.220 | 7.250 | 7.150 | 7.160 | 7.160 | 2,541,700 |
| 2023-12-14 | 7.200 | 7.260 | 7.150 | 7.170 | 7.170 | 2,653,632 |
| 2023-12-13 | 7.190 | 7.290 | 7.100 | 7.180 | 7.180 | 3,612,849 |
| 2023-12-12 | 7.240 | 7.280 | 7.070 | 7.170 | 7.170 | 4,247,818 |
| 2023-12-11 | 7.200 | 7.310 | 7.060 | 7.280 | 7.280 | 6,224,600 |
| 2023-12-08 | 7.280 | 7.320 | 7.120 | 7.120 | 7.120 | 6,439,612 |
| 2023-12-07 | 7.290 | 7.360 | 7.210 | 7.270 | 7.270 | 4,595,640 |
| 2023-12-06 | 7.170 | 7.430 | 7.150 | 7.340 | 7.340 | 5,296,436 |
| 2023-12-05 | 7.320 | 7.320 | 7.170 | 7.190 | 7.190 | 2,862,600 |
| 2023-12-04 | 7.310 | 7.390 | 7.270 | 7.300 | 7.300 | 4,180,850 |
| 2023-12-01 | 7.260 | 7.330 | 7.240 | 7.310 | 7.310 | 4,245,182 |
| 2023-11-30 | 7.350 | 7.360 | 7.210 | 7.240 | 7.240 | 3,726,049 |
| 2023-11-29 | 7.380 | 7.400 | 7.330 | 7.340 | 7.340 | 2,697,900 |
| 2023-11-28 | 7.310 | 7.390 | 7.260 | 7.390 | 7.390 | 3,134,087 |
| 2023-11-27 | 7.350 | 7.370 | 7.270 | 7.310 | 7.310 | 4,554,300 |
| 2023-11-24 | 7.420 | 7.470 | 7.350 | 7.350 | 7.350 | 2,933,810 |
| 2023-11-23 | 7.330 | 7.450 | 7.290 | 7.430 | 7.430 | 2,930,183 |
| 2023-11-22 | 7.370 | 7.470 | 7.320 | 7.320 | 7.320 | 3,949,200 |
| 2023-11-21 | 7.400 | 7.470 | 7.370 | 7.370 | 7.370 | 3,401,901 |
| 2023-11-20 | 7.390 | 7.410 | 7.300 | 7.360 | 7.360 | 3,532,200 |
| 2023-11-17 | 7.300 | 7.410 | 7.290 | 7.380 | 7.380 | 3,227,600 |
| 2023-11-16 | 7.430 | 7.460 | 7.320 | 7.320 | 7.320 | 2,775,959 |
| 2023-11-15 | 7.380 | 7.440 | 7.350 | 7.420 | 7.420 | 3,757,001 |
| 2023-11-14 | 7.360 | 7.390 | 7.320 | 7.330 | 7.330 | 2,558,300 |
| 2023-11-13 | 7.370 | 7.430 | 7.280 | 7.370 | 7.370 | 3,644,400 |
| 2023-11-10 | 7.280 | 7.380 | 7.270 | 7.350 | 7.350 | 2,767,666 |
| 2023-11-09 | 7.280 | 7.400 | 7.280 | 7.320 | 7.320 | 3,856,480 |
| 2023-11-08 | 7.380 | 7.400 | 7.260 | 7.280 | 7.280 | 3,025,240 |
| 2023-11-07 | 7.360 | 7.420 | 7.260 | 7.380 | 7.380 | 4,237,329 |
| 2023-11-06 | 7.360 | 7.420 | 7.320 | 7.400 | 7.400 | 5,456,000 |
| 2023-11-03 | 7.350 | 7.420 | 7.320 | 7.320 | 7.320 | 4,532,623 |
| 2023-11-02 | 7.410 | 7.450 | 7.320 | 7.380 | 7.380 | 5,052,634 |
| 2023-11-01 | 7.370 | 7.450 | 7.310 | 7.450 | 7.450 | 4,690,371 |
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.