Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.950 | 6.960 | 6.850 | 6.920 | 6.920 | 2,276,800 |
| 2025-01-20 | 6.980 | 7.020 | 6.890 | 6.940 | 6.940 | 2,469,600 |
| 2025-01-17 | 6.760 | 6.970 | 6.640 | 6.960 | 6.960 | 4,132,000 |
| 2025-01-16 | 6.720 | 6.860 | 6.710 | 6.790 | 6.790 | 3,484,600 |
| 2025-01-15 | 6.750 | 6.750 | 6.650 | 6.700 | 6.700 | 2,628,100 |
| 2025-01-14 | 6.600 | 6.740 | 6.500 | 6.730 | 6.730 | 3,708,300 |
| 2025-01-13 | 6.470 | 6.610 | 6.450 | 6.590 | 6.590 | 2,168,800 |
| 2025-01-10 | 6.620 | 6.690 | 6.540 | 6.550 | 6.550 | 2,807,700 |
| 2025-01-09 | 6.700 | 6.710 | 6.600 | 6.610 | 6.610 | 3,835,200 |
| 2025-01-08 | 6.910 | 6.910 | 6.630 | 6.750 | 6.750 | 3,636,200 |
| 2025-01-07 | 6.870 | 6.950 | 6.790 | 6.910 | 6.910 | 2,632,600 |
| 2025-01-06 | 6.740 | 6.910 | 6.630 | 6.870 | 6.870 | 3,936,200 |
| 2025-01-03 | 6.940 | 7.020 | 6.740 | 6.760 | 6.760 | 4,693,700 |
| 2025-01-02 | 7.030 | 7.160 | 6.860 | 6.910 | 6.910 | 5,118,100 |
| 2024-12-31 | 7.190 | 7.230 | 7.010 | 7.010 | 7.010 | 3,508,100 |
| 2024-12-30 | 7.240 | 7.310 | 7.160 | 7.210 | 7.210 | 2,362,852 |
| 2024-12-27 | 7.140 | 7.250 | 7.100 | 7.210 | 7.210 | 2,555,520 |
| 2024-12-26 | 7.110 | 7.200 | 7.110 | 7.140 | 7.140 | 2,394,400 |
| 2024-12-25 | 7.270 | 7.270 | 7.070 | 7.110 | 7.110 | 3,793,000 |
| 2024-12-24 | 7.210 | 7.350 | 7.180 | 7.270 | 7.270 | 3,067,946 |
| 2024-12-23 | 7.400 | 7.420 | 7.160 | 7.180 | 7.180 | 4,039,001 |
| 2024-12-20 | 7.370 | 7.480 | 7.340 | 7.430 | 7.430 | 3,608,911 |
| 2024-12-19 | 7.400 | 7.410 | 7.240 | 7.380 | 7.380 | 4,209,096 |
| 2024-12-18 | 7.400 | 7.510 | 7.370 | 7.400 | 7.400 | 3,464,294 |
| 2024-12-17 | 7.530 | 7.550 | 7.340 | 7.400 | 7.400 | 4,973,700 |
| 2024-12-16 | 7.600 | 7.610 | 7.460 | 7.520 | 7.520 | 4,342,029 |
| 2024-12-13 | 7.720 | 7.730 | 7.510 | 7.530 | 7.530 | 7,400,700 |
| 2024-12-12 | 7.620 | 7.730 | 7.560 | 7.710 | 7.710 | 8,582,410 |
| 2024-12-11 | 7.670 | 7.680 | 7.550 | 7.610 | 7.610 | 7,566,700 |
| 2024-12-10 | 7.750 | 7.810 | 7.610 | 7.660 | 7.660 | 16,515,500 |
| 2024-12-09 | 7.370 | 7.930 | 7.330 | 7.620 | 7.620 | 19,383,202 |
| 2024-12-06 | 7.280 | 7.360 | 7.190 | 7.360 | 7.360 | 4,240,101 |
| 2024-12-05 | 7.180 | 7.280 | 7.160 | 7.250 | 7.250 | 3,067,000 |
| 2024-12-04 | 7.380 | 7.390 | 7.150 | 7.180 | 7.180 | 4,107,500 |
| 2024-12-03 | 7.370 | 7.400 | 7.280 | 7.370 | 7.370 | 4,041,700 |
| 2024-12-02 | 7.250 | 7.380 | 7.210 | 7.370 | 7.370 | 5,220,700 |
| 2024-11-29 | 7.190 | 7.260 | 7.110 | 7.240 | 7.240 | 3,746,253 |
| 2024-11-28 | 7.110 | 7.230 | 7.100 | 7.210 | 7.210 | 4,781,400 |
| 2024-11-27 | 7.100 | 7.140 | 6.880 | 7.130 | 7.130 | 4,747,400 |
| 2024-11-26 | 7.280 | 7.280 | 7.070 | 7.110 | 7.110 | 4,162,500 |
| 2024-11-25 | 7.150 | 7.350 | 7.140 | 7.290 | 7.290 | 4,734,450 |
| 2024-11-22 | 7.410 | 7.440 | 7.140 | 7.150 | 7.150 | 5,270,750 |
| 2024-11-21 | 7.360 | 7.480 | 7.320 | 7.410 | 7.410 | 6,233,454 |
| 2024-11-20 | 7.200 | 7.390 | 7.160 | 7.380 | 7.380 | 7,046,086 |
| 2024-11-19 | 7.010 | 7.200 | 7.000 | 7.200 | 7.200 | 3,995,000 |
| 2024-11-18 | 7.030 | 7.180 | 7.000 | 7.050 | 7.050 | 4,608,000 |
| 2024-11-15 | 7.090 | 7.150 | 7.040 | 7.050 | 7.050 | 4,052,371 |
| 2024-11-14 | 7.280 | 7.300 | 7.080 | 7.110 | 7.110 | 4,250,700 |
| 2024-11-13 | 7.200 | 7.330 | 7.140 | 7.280 | 7.280 | 4,718,400 |
| 2024-11-12 | 7.330 | 7.500 | 7.200 | 7.280 | 7.280 | 6,795,050 |
| 2024-11-11 | 7.330 | 7.370 | 7.290 | 7.320 | 7.320 | 6,560,000 |
| 2024-11-08 | 7.400 | 7.440 | 7.210 | 7.310 | 7.310 | 7,234,536 |
| 2024-11-07 | 7.180 | 7.350 | 7.110 | 7.330 | 7.330 | 6,873,350 |
| 2024-11-06 | 7.180 | 7.280 | 7.150 | 7.170 | 7.170 | 7,251,708 |
| 2024-11-05 | 7.070 | 7.210 | 7.020 | 7.180 | 7.180 | 9,780,573 |
| 2024-11-04 | 6.950 | 7.070 | 6.920 | 7.060 | 7.060 | 3,771,900 |
| 2024-11-01 | 7.030 | 7.140 | 6.940 | 6.950 | 6.950 | 5,950,700 |
| 2024-10-31 | 7.080 | 7.140 | 7.020 | 7.070 | 7.070 | 5,261,800 |
| 2024-10-30 | 7.080 | 7.150 | 7.010 | 7.090 | 7.090 | 4,653,200 |
| 2024-10-29 | 7.340 | 7.340 | 7.050 | 7.070 | 7.070 | 7,639,400 |
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.