Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.680 | 8.920 | 8.380 | 8.700 | 8.700 | 34,357,500 |
| 2026-04-20 | 9.160 | 9.280 | 8.590 | 8.590 | 8.590 | 41,758,469 |
| 2026-04-17 | 9.880 | 10.090 | 9.480 | 9.540 | 9.540 | 22,997,565 |
| 2026-04-16 | 9.660 | 9.780 | 9.540 | 9.710 | 9.710 | 14,345,018 |
| 2026-04-15 | 9.800 | 9.900 | 9.530 | 9.630 | 9.630 | 15,613,500 |
| 2026-04-14 | 9.710 | 9.910 | 9.520 | 9.850 | 9.850 | 19,904,604 |
| 2026-04-13 | 10.020 | 10.110 | 9.360 | 9.700 | 9.700 | 22,658,768 |
| 2026-04-10 | 9.910 | 10.080 | 9.700 | 9.800 | 9.800 | 23,180,731 |
| 2026-04-09 | 10.120 | 10.160 | 9.570 | 9.910 | 9.910 | 33,957,519 |
| 2026-04-08 | 9.610 | 10.140 | 9.570 | 9.960 | 9.960 | 39,277,181 |
| 2026-04-07 | 10.190 | 10.820 | 9.880 | 10.510 | 10.510 | 44,875,764 |
| 2026-04-03 | 10.240 | 10.290 | 9.660 | 9.970 | 9.970 | 41,858,039 |
| 2026-04-02 | 9.990 | 10.690 | 9.990 | 10.110 | 10.110 | 60,891,791 |
| 2026-04-01 | 9.000 | 9.920 | 8.980 | 9.900 | 9.900 | 53,852,254 |
| 2026-03-31 | 9.170 | 9.360 | 8.900 | 9.020 | 9.020 | 47,745,801 |
| 2026-03-30 | 8.520 | 9.230 | 8.500 | 9.040 | 9.040 | 62,671,353 |
| 2026-03-27 | 7.990 | 8.550 | 7.990 | 8.390 | 8.390 | 34,803,399 |
| 2026-03-26 | 7.970 | 8.340 | 7.880 | 8.070 | 8.070 | 27,229,488 |
| 2026-03-25 | 7.850 | 8.100 | 7.750 | 7.980 | 7.980 | 22,156,860 |
| 2026-03-24 | 7.920 | 8.000 | 7.600 | 7.990 | 7.990 | 26,108,212 |
| 2026-03-23 | 7.900 | 8.300 | 7.810 | 7.940 | 7.940 | 33,032,983 |
| 2026-03-20 | 8.150 | 8.470 | 7.860 | 8.120 | 8.120 | 41,027,629 |
| 2026-03-19 | 8.820 | 9.400 | 8.370 | 8.540 | 8.540 | 51,707,689 |
| 2026-03-18 | 8.740 | 9.070 | 8.430 | 8.560 | 8.560 | 36,089,931 |
| 2026-03-17 | 9.040 | 9.390 | 8.670 | 8.750 | 8.750 | 36,682,031 |
| 2026-03-16 | 8.980 | 9.540 | 8.950 | 9.160 | 9.160 | 68,440,003 |
| 2026-03-13 | 8.360 | 9.260 | 8.360 | 9.260 | 9.260 | 52,531,529 |
| 2026-03-12 | 8.280 | 8.620 | 8.220 | 8.420 | 8.420 | 26,766,293 |
| 2026-03-11 | 7.950 | 8.250 | 7.810 | 8.210 | 8.210 | 20,080,326 |
| 2026-03-10 | 8.280 | 8.280 | 7.950 | 7.980 | 7.980 | 22,516,200 |
| 2026-03-09 | 8.600 | 8.760 | 8.280 | 8.300 | 8.300 | 25,657,610 |
| 2026-03-06 | 7.930 | 8.350 | 7.880 | 8.280 | 8.280 | 19,667,182 |
| 2026-03-05 | 8.180 | 8.190 | 7.830 | 7.930 | 7.930 | 14,653,800 |
| 2026-03-04 | 8.000 | 8.290 | 8.000 | 8.080 | 8.080 | 14,552,531 |
| 2026-03-03 | 8.470 | 8.520 | 8.180 | 8.220 | 8.220 | 23,357,703 |
| 2026-03-02 | 8.450 | 8.780 | 8.110 | 8.350 | 8.350 | 39,758,345 |
| 2026-02-27 | 8.030 | 8.090 | 7.890 | 8.020 | 8.020 | 7,635,522 |
| 2026-02-26 | 7.990 | 8.080 | 7.920 | 8.030 | 8.030 | 9,789,488 |
| 2026-02-25 | 7.890 | 8.110 | 7.890 | 7.990 | 7.990 | 11,024,754 |
| 2026-02-24 | 7.660 | 7.930 | 7.660 | 7.880 | 7.880 | 8,596,400 |
| 2026-02-13 | 7.720 | 7.740 | 7.590 | 7.600 | 7.600 | 5,263,300 |
| 2026-02-12 | 7.860 | 7.870 | 7.710 | 7.750 | 7.750 | 6,804,200 |
| 2026-02-11 | 7.790 | 7.950 | 7.720 | 7.900 | 7.900 | 7,888,025 |
| 2026-02-10 | 7.780 | 7.840 | 7.680 | 7.780 | 7.780 | 6,062,701 |
| 2026-02-09 | 7.680 | 7.800 | 7.650 | 7.780 | 7.780 | 6,730,400 |
| 2026-02-06 | 7.460 | 7.800 | 7.400 | 7.670 | 7.670 | 8,970,800 |
| 2026-02-05 | 7.690 | 7.750 | 7.520 | 7.530 | 7.530 | 4,856,700 |
| 2026-02-04 | 7.640 | 7.680 | 7.540 | 7.650 | 7.650 | 5,525,400 |
| 2026-02-03 | 7.500 | 7.710 | 7.500 | 7.630 | 7.630 | 9,508,910 |
| 2026-02-02 | 7.870 | 7.880 | 7.470 | 7.480 | 7.480 | 15,900,700 |
| 2026-01-30 | 7.660 | 7.960 | 7.640 | 7.920 | 7.920 | 16,139,192 |
| 2026-01-29 | 7.780 | 7.860 | 7.680 | 7.720 | 7.720 | 9,667,840 |
| 2026-01-28 | 7.680 | 7.850 | 7.640 | 7.790 | 7.790 | 11,393,568 |
| 2026-01-27 | 7.730 | 7.820 | 7.560 | 7.660 | 7.660 | 10,577,301 |
| 2026-01-26 | 7.730 | 7.800 | 7.630 | 7.750 | 7.750 | 15,695,110 |
| 2026-01-23 | 7.500 | 7.780 | 7.490 | 7.700 | 7.700 | 20,550,078 |
| 2026-01-22 | 7.420 | 7.500 | 7.370 | 7.490 | 7.490 | 8,313,913 |
| 2026-01-21 | 7.390 | 7.490 | 7.300 | 7.420 | 7.420 | 12,400,200 |
| 2026-01-20 | 7.270 | 7.420 | 7.210 | 7.400 | 7.400 | 9,887,732 |
| 2026-01-19 | 7.050 | 7.260 | 7.030 | 7.250 | 7.250 | 9,552,400 |
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.