Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.240 | 7.390 | 7.200 | 7.370 | 7.370 | 7,617,099 |
| 2025-10-22 | 7.230 | 7.260 | 7.140 | 7.240 | 7.240 | 4,000,412 |
| 2025-10-21 | 7.180 | 7.240 | 7.130 | 7.230 | 7.230 | 3,911,700 |
| 2025-10-20 | 7.110 | 7.160 | 7.080 | 7.160 | 7.160 | 3,961,201 |
| 2025-10-17 | 7.180 | 7.220 | 7.090 | 7.100 | 7.100 | 4,303,800 |
| 2025-10-16 | 7.200 | 7.200 | 7.120 | 7.170 | 7.170 | 3,536,801 |
| 2025-10-15 | 7.200 | 7.250 | 7.170 | 7.200 | 7.200 | 3,499,200 |
| 2025-10-14 | 7.230 | 7.260 | 7.150 | 7.180 | 7.180 | 5,077,874 |
| 2025-10-13 | 7.160 | 7.240 | 7.110 | 7.220 | 7.220 | 4,013,400 |
| 2025-10-10 | 7.180 | 7.280 | 7.150 | 7.270 | 7.270 | 4,703,799 |
| 2025-10-09 | 7.200 | 7.220 | 7.130 | 7.200 | 7.200 | 4,509,400 |
| 2025-09-30 | 7.160 | 7.200 | 7.140 | 7.180 | 7.180 | 2,666,865 |
| 2025-09-29 | 7.120 | 7.180 | 7.040 | 7.180 | 7.180 | 3,571,500 |
| 2025-09-26 | 7.130 | 7.170 | 7.070 | 7.120 | 7.120 | 3,167,700 |
| 2025-09-25 | 7.220 | 7.230 | 7.080 | 7.110 | 7.110 | 3,683,300 |
| 2025-09-24 | 7.060 | 7.200 | 7.040 | 7.190 | 7.190 | 4,159,908 |
| 2025-09-23 | 7.140 | 7.140 | 6.940 | 7.070 | 7.070 | 6,819,200 |
| 2025-09-22 | 7.240 | 7.240 | 7.130 | 7.160 | 7.160 | 4,889,001 |
| 2025-09-19 | 7.290 | 7.320 | 7.160 | 7.230 | 7.230 | 5,325,800 |
| 2025-09-18 | 7.450 | 7.460 | 7.240 | 7.290 | 7.290 | 7,827,801 |
| 2025-09-17 | 7.450 | 7.490 | 7.420 | 7.450 | 7.450 | 3,438,700 |
| 2025-09-16 | 7.440 | 7.480 | 7.390 | 7.470 | 7.470 | 4,275,000 |
| 2025-09-15 | 7.520 | 7.520 | 7.440 | 7.440 | 7.440 | 3,760,800 |
| 2025-09-12 | 7.560 | 7.580 | 7.460 | 7.500 | 7.500 | 5,076,403 |
| 2025-09-11 | 7.530 | 7.580 | 7.480 | 7.570 | 7.570 | 4,286,401 |
| 2025-09-10 | 7.540 | 7.560 | 7.460 | 7.520 | 7.520 | 4,182,791 |
| 2025-09-09 | 7.590 | 7.610 | 7.500 | 7.570 | 7.570 | 4,702,300 |
| 2025-09-08 | 7.530 | 7.600 | 7.470 | 7.580 | 7.580 | 6,059,000 |
| 2025-09-05 | 7.460 | 7.540 | 7.420 | 7.530 | 7.530 | 4,288,364 |
| 2025-09-04 | 7.400 | 7.500 | 7.390 | 7.450 | 7.450 | 5,546,100 |
| 2025-09-03 | 7.570 | 7.590 | 7.410 | 7.420 | 7.420 | 6,203,700 |
| 2025-09-02 | 7.630 | 7.650 | 7.500 | 7.560 | 7.560 | 6,830,700 |
| 2025-09-01 | 7.660 | 7.660 | 7.600 | 7.630 | 7.630 | 5,286,700 |
| 2025-08-29 | 7.690 | 7.720 | 7.620 | 7.670 | 7.670 | 5,119,300 |
| 2025-08-28 | 7.850 | 7.850 | 7.570 | 7.710 | 7.710 | 8,455,435 |
| 2025-08-27 | 7.780 | 7.790 | 7.660 | 7.660 | 7.660 | 9,931,270 |
| 2025-08-26 | 7.720 | 7.890 | 7.720 | 7.770 | 7.770 | 8,730,500 |
| 2025-08-25 | 7.820 | 7.840 | 7.730 | 7.770 | 7.770 | 10,238,200 |
| 2025-08-22 | 7.810 | 7.830 | 7.710 | 7.790 | 7.790 | 9,372,111 |
| 2025-08-21 | 7.680 | 7.920 | 7.680 | 7.850 | 7.850 | 17,553,412 |
| 2025-08-20 | 7.630 | 7.680 | 7.600 | 7.680 | 7.680 | 8,005,540 |
| 2025-08-19 | 7.690 | 7.700 | 7.610 | 7.640 | 7.640 | 8,663,858 |
| 2025-08-18 | 7.690 | 7.720 | 7.650 | 7.680 | 7.680 | 11,239,527 |
| 2025-08-15 | 7.610 | 7.700 | 7.590 | 7.680 | 7.680 | 8,653,226 |
| 2025-08-14 | 7.790 | 7.810 | 7.600 | 7.600 | 7.600 | 16,729,100 |
| 2025-08-13 | 8.070 | 8.070 | 7.560 | 7.810 | 7.810 | 29,438,879 |
| 2025-08-12 | 8.280 | 8.300 | 8.180 | 8.190 | 8.190 | 6,546,201 |
| 2025-08-11 | 8.240 | 8.300 | 8.160 | 8.280 | 8.280 | 6,817,807 |
| 2025-08-08 | 8.220 | 8.270 | 8.140 | 8.240 | 8.240 | 5,337,500 |
| 2025-08-07 | 8.150 | 8.300 | 8.140 | 8.200 | 8.200 | 7,265,200 |
| 2025-08-06 | 8.100 | 8.180 | 8.080 | 8.160 | 8.160 | 6,068,598 |
| 2025-08-05 | 8.180 | 8.230 | 8.080 | 8.110 | 8.110 | 5,011,200 |
| 2025-08-04 | 8.060 | 8.180 | 8.000 | 8.180 | 8.180 | 5,769,100 |
| 2025-08-01 | 8.090 | 8.190 | 8.080 | 8.100 | 8.100 | 5,022,201 |
| 2025-07-31 | 8.260 | 8.290 | 8.090 | 8.100 | 8.100 | 8,293,458 |
| 2025-07-30 | 8.270 | 8.380 | 8.180 | 8.290 | 8.290 | 10,901,565 |
| 2025-07-29 | 8.190 | 8.280 | 8.060 | 8.270 | 8.270 | 8,827,400 |
| 2025-07-28 | 8.230 | 8.250 | 8.140 | 8.170 | 8.170 | 7,834,501 |
| 2025-07-25 | 8.230 | 8.330 | 8.220 | 8.230 | 8.230 | 7,999,000 |
| 2025-07-24 | 8.150 | 8.250 | 8.140 | 8.240 | 8.240 | 8,264,700 |
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.