Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.210 | 7.240 | 7.080 | 7.110 | 7.110 | 6,166,710 |
| 2026-01-15 | 7.130 | 7.300 | 7.080 | 7.210 | 7.210 | 7,294,011 |
| 2026-01-14 | 7.150 | 7.230 | 7.060 | 7.140 | 7.140 | 8,910,085 |
| 2026-01-13 | 7.100 | 7.270 | 7.050 | 7.130 | 7.130 | 7,578,200 |
| 2026-01-12 | 7.110 | 7.150 | 7.080 | 7.120 | 7.120 | 6,030,033 |
| 2026-01-09 | 7.060 | 7.090 | 7.010 | 7.090 | 7.090 | 6,134,010 |
| 2026-01-08 | 7.070 | 7.140 | 7.050 | 7.090 | 7.090 | 4,840,400 |
| 2026-01-07 | 7.170 | 7.200 | 7.070 | 7.090 | 7.090 | 6,750,410 |
| 2026-01-06 | 6.980 | 7.210 | 6.940 | 7.170 | 7.170 | 9,904,410 |
| 2026-01-05 | 6.880 | 6.960 | 6.860 | 6.940 | 6.940 | 3,774,300 |
| 2025-12-31 | 7.020 | 7.020 | 6.820 | 6.880 | 6.880 | 4,612,432 |
| 2025-12-30 | 6.980 | 7.090 | 6.880 | 7.020 | 7.020 | 5,548,894 |
| 2025-12-29 | 7.000 | 7.100 | 6.940 | 6.980 | 6.980 | 6,292,900 |
| 2025-12-26 | 6.920 | 7.250 | 6.900 | 7.030 | 7.030 | 12,434,401 |
| 2025-12-25 | 6.820 | 6.940 | 6.780 | 6.900 | 6.900 | 3,649,159 |
| 2025-12-24 | 6.820 | 6.850 | 6.740 | 6.830 | 6.830 | 2,748,000 |
| 2025-12-23 | 6.810 | 6.890 | 6.780 | 6.800 | 6.800 | 3,485,600 |
| 2025-12-22 | 6.910 | 6.940 | 6.750 | 6.850 | 6.850 | 3,751,200 |
| 2025-12-19 | 6.820 | 6.930 | 6.790 | 6.900 | 6.900 | 3,602,000 |
| 2025-12-18 | 6.750 | 6.870 | 6.740 | 6.820 | 6.820 | 3,378,859 |
| 2025-12-17 | 6.750 | 6.790 | 6.640 | 6.780 | 6.780 | 3,947,301 |
| 2025-12-16 | 6.800 | 6.810 | 6.680 | 6.780 | 6.780 | 3,492,200 |
| 2025-12-15 | 6.670 | 6.810 | 6.640 | 6.790 | 6.790 | 3,978,700 |
| 2025-12-12 | 6.740 | 6.780 | 6.670 | 6.670 | 6.670 | 4,198,200 |
| 2025-12-11 | 6.800 | 6.840 | 6.730 | 6.750 | 6.750 | 3,346,200 |
| 2025-12-10 | 6.850 | 6.870 | 6.760 | 6.800 | 6.800 | 3,878,900 |
| 2025-12-09 | 6.940 | 6.960 | 6.840 | 6.840 | 6.840 | 4,030,701 |
| 2025-12-08 | 7.030 | 7.040 | 6.920 | 6.960 | 6.960 | 5,024,501 |
| 2025-12-05 | 6.830 | 7.010 | 6.810 | 7.010 | 7.010 | 4,891,528 |
| 2025-12-04 | 7.060 | 7.080 | 6.840 | 6.840 | 6.840 | 8,886,100 |
| 2025-12-03 | 7.130 | 7.140 | 7.060 | 7.090 | 7.090 | 2,669,928 |
| 2025-12-02 | 7.120 | 7.150 | 7.050 | 7.130 | 7.130 | 3,418,417 |
| 2025-12-01 | 7.120 | 7.160 | 7.080 | 7.110 | 7.110 | 3,765,400 |
| 2025-11-28 | 7.040 | 7.120 | 7.030 | 7.100 | 7.100 | 3,440,300 |
| 2025-11-27 | 6.980 | 7.110 | 6.970 | 7.060 | 7.060 | 4,202,301 |
| 2025-11-26 | 7.050 | 7.090 | 7.000 | 7.010 | 7.010 | 5,211,900 |
| 2025-11-25 | 7.070 | 7.140 | 7.020 | 7.050 | 7.050 | 6,133,829 |
| 2025-11-24 | 7.110 | 7.180 | 7.030 | 7.060 | 7.060 | 5,603,750 |
| 2025-11-21 | 7.430 | 7.500 | 7.090 | 7.090 | 7.090 | 10,168,300 |
| 2025-11-20 | 7.560 | 7.620 | 7.430 | 7.470 | 7.470 | 5,782,900 |
| 2025-11-19 | 7.510 | 7.610 | 7.480 | 7.560 | 7.560 | 5,236,600 |
| 2025-11-18 | 7.640 | 7.690 | 7.470 | 7.520 | 7.520 | 6,777,501 |
| 2025-11-17 | 7.620 | 7.710 | 7.580 | 7.650 | 7.650 | 7,320,500 |
| 2025-11-14 | 7.700 | 7.800 | 7.610 | 7.620 | 7.620 | 7,952,900 |
| 2025-11-13 | 7.650 | 7.850 | 7.580 | 7.740 | 7.740 | 12,795,010 |
| 2025-11-12 | 7.670 | 7.710 | 7.590 | 7.610 | 7.610 | 6,967,400 |
| 2025-11-11 | 7.590 | 7.710 | 7.540 | 7.700 | 7.700 | 9,582,700 |
| 2025-11-10 | 7.550 | 7.630 | 7.490 | 7.600 | 7.600 | 8,386,465 |
| 2025-11-07 | 7.480 | 7.630 | 7.470 | 7.510 | 7.510 | 14,626,900 |
| 2025-11-06 | 7.420 | 7.520 | 7.370 | 7.480 | 7.480 | 5,914,701 |
| 2025-11-05 | 7.360 | 7.480 | 7.310 | 7.420 | 7.420 | 5,806,202 |
| 2025-11-04 | 7.320 | 7.440 | 7.310 | 7.360 | 7.360 | 7,465,700 |
| 2025-11-03 | 7.230 | 7.380 | 7.150 | 7.330 | 7.330 | 7,305,500 |
| 2025-10-31 | 7.130 | 7.240 | 7.120 | 7.240 | 7.240 | 5,033,600 |
| 2025-10-30 | 7.170 | 7.190 | 7.110 | 7.130 | 7.130 | 4,133,201 |
| 2025-10-29 | 7.180 | 7.200 | 7.130 | 7.170 | 7.170 | 3,717,502 |
| 2025-10-28 | 7.300 | 7.310 | 7.170 | 7.170 | 7.170 | 5,821,403 |
| 2025-10-27 | 7.340 | 7.360 | 7.280 | 7.300 | 7.300 | 4,333,699 |
| 2025-10-24 | 7.370 | 7.380 | 7.290 | 7.340 | 7.340 | 5,503,400 |
| 2025-10-23 | 7.240 | 7.390 | 7.200 | 7.370 | 7.370 | 7,617,099 |
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.