Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.060 | 6.640 | 6.010 | 6.640 | 6.640 | 46,398,519 |
| 2026-07-17 | 6.120 | 6.400 | 6.000 | 6.040 | 6.040 | 39,625,443 |
| 2026-07-16 | 6.230 | 6.430 | 5.920 | 6.120 | 6.120 | 49,051,029 |
| 2026-07-15 | 6.000 | 6.310 | 5.810 | 6.310 | 6.310 | 45,837,857 |
| 2026-07-14 | 5.720 | 5.740 | 5.710 | 5.740 | 5.740 | 5,711,707 |
| 2026-07-13 | 5.320 | 5.320 | 5.180 | 5.220 | 5.220 | 14,819,200 |
| 2026-07-10 | 5.180 | 5.360 | 5.060 | 5.270 | 5.270 | 13,132,400 |
| 2026-07-09 | 5.330 | 5.340 | 5.130 | 5.180 | 5.180 | 11,048,597 |
| 2026-07-08 | 5.360 | 5.470 | 5.250 | 5.280 | 5.280 | 9,390,500 |
| 2026-07-07 | 5.500 | 5.500 | 5.240 | 5.340 | 5.340 | 10,128,200 |
| 2026-07-06 | 5.510 | 5.590 | 5.360 | 5.480 | 5.480 | 11,218,506 |
| 2026-07-03 | 5.560 | 5.560 | 5.340 | 5.440 | 5.440 | 9,502,700 |
| 2026-07-02 | 5.470 | 5.620 | 5.370 | 5.470 | 5.470 | 11,939,757 |
| 2026-07-01 | 5.250 | 5.510 | 5.200 | 5.410 | 5.410 | 11,582,252 |
| 2026-06-30 | 5.300 | 5.300 | 5.150 | 5.230 | 5.230 | 9,576,801 |
| 2026-06-29 | 5.290 | 5.350 | 5.080 | 5.320 | 5.320 | 12,524,060 |
| 2026-06-26 | 5.480 | 5.490 | 5.240 | 5.260 | 5.260 | 11,375,276 |
| 2026-06-25 | 5.580 | 5.590 | 5.370 | 5.450 | 5.450 | 10,728,503 |
| 2026-06-24 | 5.760 | 5.800 | 5.530 | 5.550 | 5.550 | 12,316,300 |
| 2026-06-23 | 5.660 | 5.860 | 5.610 | 5.710 | 5.710 | 20,932,901 |
| 2026-06-22 | 5.200 | 5.650 | 5.200 | 5.640 | 5.640 | 24,819,697 |
| 2026-06-18 | 5.920 | 5.930 | 5.720 | 5.780 | 5.780 | 12,557,172 |
| 2026-06-17 | 6.160 | 6.190 | 5.860 | 5.920 | 5.920 | 12,849,700 |
| 2026-06-16 | 6.220 | 6.260 | 6.100 | 6.210 | 6.210 | 8,993,200 |
| 2026-06-15 | 6.160 | 6.400 | 6.160 | 6.250 | 6.250 | 11,605,600 |
| 2026-06-12 | 6.050 | 6.300 | 5.980 | 6.170 | 6.170 | 13,178,515 |
| 2026-06-11 | 6.100 | 6.300 | 5.970 | 6.080 | 6.080 | 15,341,400 |
| 2026-06-10 | 5.930 | 6.090 | 5.890 | 6.060 | 6.060 | 12,614,440 |
| 2026-06-09 | 6.100 | 6.120 | 5.900 | 5.920 | 5.920 | 12,196,300 |
| 2026-06-08 | 6.200 | 6.300 | 5.990 | 6.050 | 6.050 | 10,736,200 |
| 2026-06-05 | 6.180 | 6.370 | 6.170 | 6.290 | 6.290 | 10,481,655 |
| 2026-06-04 | 6.400 | 6.410 | 6.170 | 6.210 | 6.210 | 10,848,400 |
| 2026-06-03 | 6.500 | 6.530 | 6.370 | 6.410 | 6.410 | 10,310,900 |
| 2026-06-02 | 6.650 | 6.660 | 6.460 | 6.500 | 6.500 | 9,512,600 |
| 2026-06-01 | 6.430 | 6.670 | 6.380 | 6.640 | 6.640 | 12,393,400 |
| 2026-05-29 | 6.540 | 6.550 | 6.370 | 6.410 | 6.410 | 9,269,900 |
| 2026-05-28 | 6.510 | 6.640 | 6.420 | 6.540 | 6.540 | 10,763,860 |
| 2026-05-27 | 6.750 | 6.780 | 6.490 | 6.530 | 6.530 | 12,059,600 |
| 2026-05-26 | 6.890 | 6.890 | 6.710 | 6.780 | 6.780 | 10,086,000 |
| 2026-05-25 | 7.040 | 7.080 | 6.840 | 6.900 | 6.900 | 8,416,400 |
| 2026-05-22 | 7.020 | 7.090 | 6.850 | 7.040 | 7.040 | 11,422,283 |
| 2026-05-21 | 7.230 | 7.300 | 6.930 | 6.930 | 6.930 | 13,735,010 |
| 2026-05-20 | 7.300 | 7.340 | 7.130 | 7.230 | 7.230 | 13,667,410 |
| 2026-05-19 | 7.400 | 7.420 | 7.220 | 7.330 | 7.330 | 10,075,961 |
| 2026-05-18 | 7.560 | 7.570 | 7.300 | 7.400 | 7.400 | 18,021,057 |
| 2026-05-15 | 7.630 | 7.680 | 7.480 | 7.550 | 7.550 | 14,423,602 |
| 2026-05-14 | 7.550 | 7.720 | 7.490 | 7.620 | 7.620 | 15,931,400 |
| 2026-05-13 | 7.510 | 7.600 | 7.490 | 7.560 | 7.560 | 10,225,900 |
| 2026-05-12 | 7.790 | 7.890 | 7.480 | 7.540 | 7.540 | 22,083,077 |
| 2026-05-11 | 8.180 | 8.180 | 7.810 | 7.870 | 7.870 | 24,700,266 |
| 2026-05-08 | 8.120 | 8.220 | 8.000 | 8.110 | 8.110 | 15,264,000 |
| 2026-05-07 | 8.320 | 8.320 | 7.950 | 8.030 | 8.030 | 24,361,400 |
| 2026-05-06 | 8.260 | 8.380 | 8.000 | 8.370 | 8.370 | 21,900,011 |
| 2026-04-30 | 8.560 | 8.600 | 8.240 | 8.280 | 8.280 | 18,798,765 |
| 2026-04-29 | 8.550 | 8.670 | 8.400 | 8.560 | 8.560 | 14,344,400 |
| 2026-04-28 | 8.760 | 8.800 | 8.480 | 8.550 | 8.550 | 14,283,800 |
| 2026-04-27 | 8.630 | 8.860 | 8.630 | 8.800 | 8.800 | 10,311,860 |
| 2026-04-24 | 8.800 | 8.950 | 8.700 | 8.860 | 8.860 | 14,684,560 |
| 2026-04-23 | 8.540 | 9.040 | 8.530 | 8.800 | 8.800 | 22,980,600 |
| 2026-04-22 | 8.670 | 8.700 | 8.530 | 8.590 | 8.590 | 15,103,255 |
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.