Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.650 | 9.890 | 9.490 | 9.520 | 9.520 | 40,631,358 |
| 2025-04-23 | 9.450 | 10.000 | 8.970 | 9.950 | 9.950 | 64,907,655 |
| 2025-04-22 | 10.100 | 10.290 | 9.500 | 9.690 | 9.690 | 55,326,201 |
| 2025-04-21 | 9.690 | 10.490 | 9.690 | 9.900 | 9.900 | 58,993,153 |
| 2025-04-18 | 9.350 | 9.850 | 9.330 | 9.540 | 9.540 | 52,975,058 |
| 2025-04-17 | 9.200 | 9.910 | 9.060 | 9.290 | 9.290 | 57,384,470 |
| 2025-04-16 | 9.300 | 9.430 | 9.050 | 9.350 | 9.350 | 45,777,545 |
| 2025-04-15 | 8.930 | 9.940 | 8.810 | 9.580 | 9.580 | 69,062,178 |
| 2025-04-14 | 8.930 | 9.270 | 8.890 | 9.040 | 9.040 | 53,061,964 |
| 2025-04-11 | 9.280 | 9.510 | 8.810 | 8.890 | 8.890 | 67,768,634 |
| 2025-04-10 | 8.230 | 9.270 | 8.220 | 9.270 | 9.270 | 63,310,064 |
| 2025-04-09 | 8.660 | 8.670 | 8.070 | 8.430 | 8.430 | 57,891,849 |
| 2025-04-08 | 8.650 | 9.190 | 8.510 | 8.970 | 8.970 | 65,840,186 |
| 2025-04-07 | 8.030 | 9.150 | 7.870 | 8.810 | 8.810 | 74,207,355 |
| 2025-04-03 | 8.200 | 8.550 | 8.100 | 8.490 | 8.490 | 36,694,185 |
| 2025-04-02 | 8.500 | 8.880 | 8.340 | 8.380 | 8.380 | 42,510,679 |
| 2025-04-01 | 8.100 | 8.590 | 7.960 | 8.580 | 8.580 | 48,085,647 |
| 2025-03-31 | 8.270 | 8.840 | 8.000 | 8.050 | 8.050 | 42,619,826 |
| 2025-03-28 | 9.000 | 9.520 | 8.500 | 8.650 | 8.650 | 70,928,738 |
| 2025-03-27 | 7.830 | 8.650 | 7.790 | 8.650 | 8.650 | 13,185,879 |
| 2025-03-26 | 7.630 | 7.900 | 7.620 | 7.860 | 7.860 | 18,134,600 |
| 2025-03-25 | 7.360 | 7.770 | 7.360 | 7.690 | 7.690 | 16,936,267 |
| 2025-03-24 | 7.310 | 7.420 | 7.280 | 7.390 | 7.390 | 4,652,400 |
| 2025-03-21 | 7.360 | 7.460 | 7.330 | 7.350 | 7.350 | 3,738,256 |
| 2025-03-20 | 7.440 | 7.490 | 7.380 | 7.390 | 7.390 | 3,338,401 |
| 2025-03-19 | 7.500 | 7.510 | 7.420 | 7.440 | 7.440 | 3,293,900 |
| 2025-03-18 | 7.500 | 7.520 | 7.460 | 7.500 | 7.500 | 3,607,100 |
| 2025-03-17 | 7.500 | 7.540 | 7.460 | 7.480 | 7.480 | 4,306,000 |
| 2025-03-14 | 7.430 | 7.480 | 7.370 | 7.480 | 7.480 | 4,636,778 |
| 2025-03-13 | 7.440 | 7.500 | 7.310 | 7.410 | 7.410 | 4,856,760 |
| 2025-03-12 | 7.540 | 7.560 | 7.410 | 7.440 | 7.440 | 4,568,700 |
| 2025-03-11 | 7.350 | 7.480 | 7.330 | 7.480 | 7.480 | 5,512,600 |
| 2025-03-10 | 7.360 | 7.480 | 7.340 | 7.410 | 7.410 | 6,141,600 |
| 2025-03-07 | 7.320 | 7.370 | 7.290 | 7.330 | 7.330 | 4,633,845 |
| 2025-03-06 | 7.340 | 7.370 | 7.260 | 7.330 | 7.330 | 5,488,800 |
| 2025-03-05 | 7.310 | 7.330 | 7.200 | 7.320 | 7.320 | 4,821,301 |
| 2025-03-04 | 7.270 | 7.330 | 7.250 | 7.300 | 7.300 | 4,628,810 |
| 2025-03-03 | 7.220 | 7.380 | 7.200 | 7.330 | 7.330 | 5,429,600 |
| 2025-02-28 | 7.220 | 7.350 | 7.210 | 7.210 | 7.210 | 5,388,011 |
| 2025-02-27 | 7.230 | 7.310 | 7.200 | 7.250 | 7.250 | 4,369,052 |
| 2025-02-26 | 7.110 | 7.240 | 7.090 | 7.240 | 7.240 | 4,257,380 |
| 2025-02-25 | 7.180 | 7.200 | 7.080 | 7.110 | 7.110 | 3,693,200 |
| 2025-02-24 | 7.200 | 7.270 | 7.170 | 7.230 | 7.230 | 3,439,100 |
| 2025-02-21 | 7.330 | 7.350 | 7.190 | 7.200 | 7.200 | 4,359,800 |
| 2025-02-20 | 7.160 | 7.270 | 7.140 | 7.270 | 7.270 | 3,913,801 |
| 2025-02-19 | 7.160 | 7.190 | 7.110 | 7.180 | 7.180 | 3,371,978 |
| 2025-02-18 | 7.250 | 7.250 | 7.090 | 7.120 | 7.120 | 3,261,800 |
| 2025-02-17 | 7.200 | 7.260 | 7.130 | 7.230 | 7.230 | 4,240,600 |
| 2025-02-14 | 7.210 | 7.270 | 7.160 | 7.200 | 7.200 | 4,098,010 |
| 2025-02-13 | 7.350 | 7.410 | 7.220 | 7.240 | 7.240 | 5,871,068 |
| 2025-02-12 | 7.400 | 7.620 | 7.300 | 7.380 | 7.380 | 9,661,667 |
| 2025-02-11 | 7.230 | 7.500 | 7.150 | 7.470 | 7.470 | 11,688,539 |
| 2025-02-10 | 7.170 | 7.200 | 7.120 | 7.170 | 7.170 | 4,631,094 |
| 2025-02-07 | 7.110 | 7.160 | 7.060 | 7.120 | 7.120 | 5,231,253 |
| 2025-02-06 | 7.020 | 7.080 | 7.010 | 7.070 | 7.070 | 3,335,473 |
| 2025-02-05 | 7.050 | 7.180 | 7.020 | 7.050 | 7.050 | 4,731,110 |
| 2025-01-27 | 7.040 | 7.190 | 7.030 | 7.130 | 7.130 | 6,669,800 |
| 2025-01-24 | 7.020 | 7.060 | 6.900 | 7.040 | 7.040 | 8,004,910 |
| 2025-01-23 | 7.020 | 7.240 | 6.980 | 7.130 | 7.130 | 11,324,051 |
| 2025-01-22 | 6.900 | 6.940 | 6.860 | 6.920 | 6.920 | 2,452,700 |
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.