Jiangsu SOPO Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.250	7.330	7.160	7.320	7.320	6,480,300
2024-10-25	7.040	7.180	7.040	7.180	7.180	6,892,312
2024-10-24	6.970	7.090	6.970	7.030	7.030	3,851,600
2024-10-23	6.830	7.120	6.830	7.030	7.030	8,846,201
2024-10-22	6.770	6.860	6.760	6.860	6.860	6,379,285
2024-10-21	6.870	6.870	6.710	6.750	6.750	9,415,763
2024-10-18	6.830	6.980	6.600	6.880	6.880	14,349,971
2024-10-17	6.940	7.010	6.830	6.860	6.860	5,660,383
2024-10-16	6.880	7.000	6.840	6.930	6.930	4,099,701
2024-10-15	7.080	7.090	6.930	6.940	6.940	5,853,610
2024-10-14	7.030	7.120	6.870	7.070	7.070	8,034,688
2024-10-11	7.280	7.350	6.980	7.060	7.060	10,739,997
2024-10-10	6.980	7.110	6.820	6.990	6.990	6,068,901
2024-10-09	7.430	7.430	6.900	6.900	6.900	10,607,302
2024-10-08	7.910	7.930	7.220	7.430	7.430	17,541,674
2024-09-30	6.970	7.260	6.780	7.210	7.210	15,154,413
2024-09-27	6.600	6.750	6.550	6.750	6.750	4,230,900
2024-09-26	6.310	6.480	6.280	6.480	6.480	3,542,600
2024-09-25	6.360	6.490	6.310	6.320	6.320	4,926,927
2024-09-24	6.020	6.260	6.020	6.260	6.260	4,771,200
2024-09-23	6.050	6.070	5.980	6.020	6.020	2,487,551
2024-09-20	6.130	6.130	6.030	6.090	6.090	1,685,000
2024-09-19	6.020	6.150	5.950	6.090	6.090	2,260,900
2024-09-18	6.060	6.080	5.940	6.010	6.010	1,703,700
2024-09-13	6.130	6.140	6.040	6.060	6.060	2,020,300
2024-09-12	6.160	6.230	6.110	6.130	6.130	1,970,500
2024-09-11	6.130	6.180	6.100	6.160	6.160	1,865,927
2024-09-10	6.140	6.160	6.020	6.130	6.130	1,959,037
2024-09-09	6.110	6.180	6.080	6.100	6.100	1,758,801
2024-09-06	6.200	6.240	6.130	6.130	6.130	1,664,000
2024-09-05	6.250	6.250	6.160	6.190	6.190	2,517,708
2024-09-04	6.160	6.230	6.140	6.170	6.170	2,337,300
2024-09-03	6.050	6.190	6.030	6.190	6.190	3,977,502
2024-09-02	6.080	6.120	5.980	6.040	6.040	3,601,812
2024-08-30	6.120	6.210	6.080	6.150	6.150	4,031,000
2024-08-29	6.090	6.140	6.050	6.120	6.120	2,071,215
2024-08-28	6.140	6.170	6.070	6.110	6.110	1,825,800
2024-08-27	6.170	6.170	6.090	6.120	6.120	1,755,100
2024-08-26	6.000	6.160	6.000	6.140	6.140	2,364,000
2024-08-23	5.960	6.150	5.960	6.060	6.060	2,064,100
2024-08-22	6.260	6.260	6.050	6.070	6.070	3,638,000
2024-08-21	6.080	6.250	6.060	6.240	6.240	3,662,300
2024-08-20	6.150	6.270	6.070	6.080	6.080	4,294,600
2024-08-19	6.190	6.200	6.120	6.150	6.150	2,110,900
2024-08-16	6.210	6.230	6.150	6.170	6.170	1,929,300
2024-08-15	6.140	6.220	6.100	6.170	6.170	1,738,000
2024-08-14	6.240	6.250	6.130	6.140	6.140	1,777,601
2024-08-13	6.180	6.230	6.130	6.230	6.230	1,653,600
2024-08-12	6.220	6.250	6.150	6.190	6.190	1,900,010
2024-08-09	6.300	6.350	6.210	6.220	6.220	1,391,400
2024-08-08	6.250	6.310	6.170	6.290	6.290	2,714,100
2024-08-07	6.250	6.270	6.170	6.210	6.210	1,481,900
2024-08-06	6.180	6.220	6.140	6.210	6.210	2,014,300
2024-08-05	6.200	6.280	6.130	6.130	6.130	2,506,900
2024-08-02	6.280	6.340	6.230	6.240	6.240	2,642,110
2024-08-01	6.260	6.320	6.240	6.280	6.280	3,896,365
2024-07-31	6.170	6.250	6.050	6.230	6.230	3,532,500
2024-07-30	6.020	6.140	5.960	6.130	6.130	2,627,215
2024-07-29	6.010	6.060	5.920	6.040	6.040	1,865,755
2024-07-26	5.910	6.050	5.890	5.980	5.980	1,765,300

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.