Jiangsu SOPO Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.480	6.600	6.430	6.560	6.560	12,670,816
2026-10-19	6.840	6.890	6.490	6.580	6.580	19,716,518
2026-10-16	6.910	7.050	6.800	6.900	6.900	21,467,610
2026-10-15	7.340	7.340	6.830	6.860	6.860	36,479,984
2026-10-14	7.600	7.950	7.480	7.520	7.520	44,167,918
2026-10-13	7.060	7.750	6.940	7.380	7.380	38,401,400
2026-10-12	7.470	7.640	7.130	7.160	7.160	27,295,010
2026-10-09	7.390	7.890	7.350	7.560	7.560	39,191,500
2026-10-08	6.880	7.260	6.880	7.180	7.180	17,013,210
2026-09-30	6.770	6.950	6.760	6.880	6.880	6,648,541
2026-09-29	6.800	6.850	6.710	6.760	6.760	6,391,280
2026-09-28	6.870	6.960	6.750	6.810	6.810	12,433,046
2026-09-24	6.820	6.980	6.800	6.850	6.850	8,950,300
2026-09-23	7.120	7.120	6.870	6.870	6.870	13,637,235
2026-09-22	7.210	7.240	7.000	7.180	7.180	11,079,102
2026-09-21	7.110	7.320	7.090	7.210	7.210	16,273,667
2026-09-18	6.980	7.470	6.810	7.270	7.270	25,037,457
2026-09-17	6.800	6.870	6.590	6.850	6.850	13,379,590
2026-09-16	6.890	6.940	6.830	6.870	6.870	8,823,384
2026-09-15	7.060	7.080	6.880	6.920	6.920	10,321,762
2026-09-14	7.100	7.200	6.980	7.060	7.060	7,156,500
2026-09-11	7.380	7.410	7.030	7.110	7.110	10,788,100
2026-09-10	7.410	7.500	7.340	7.390	7.390	9,718,910
2026-09-09	7.370	7.530	7.350	7.390	7.390	11,493,110
2026-09-08	7.180	7.480	7.160	7.450	7.450	15,843,610
2026-09-07	7.160	7.220	7.050	7.180	7.180	11,798,500
2026-09-04	7.250	7.350	7.110	7.150	7.150	18,745,200
2026-09-03	7.400	7.580	7.240	7.270	7.270	21,296,301
2026-09-02	7.420	7.640	7.280	7.330	7.330	31,597,346
2026-09-01	7.310	7.500	7.220	7.430	7.430	25,419,554
2026-08-31	7.120	7.240	6.920	7.240	7.240	23,074,556
2026-08-28	6.890	7.200	6.870	7.150	7.150	20,719,922
2026-08-27	6.860	6.940	6.800	6.880	6.880	17,698,718
2026-08-26	6.630	6.960	6.630	6.860	6.860	17,866,800
2026-08-25	6.690	6.810	6.630	6.740	6.740	14,909,743
2026-08-24	6.610	6.680	6.520	6.670	6.670	12,962,352
2026-08-21	6.510	6.600	6.450	6.590	6.590	8,914,356
2026-08-20	6.580	6.720	6.490	6.570	6.570	9,211,600
2026-08-19	6.680	6.780	6.530	6.570	6.570	12,117,500
2026-08-18	6.620	6.850	6.600	6.770	6.730	14,751,400
2026-08-17	6.460	6.640	6.390	6.620	6.581	12,337,601
2026-08-14	6.540	6.570	6.420	6.460	6.422	11,751,210
2026-08-13	6.700	6.720	6.540	6.540	6.501	13,794,301
2026-08-12	6.740	6.800	6.600	6.720	6.680	12,649,100
2026-08-11	6.930	7.030	6.760	6.790	6.790	17,823,401
2026-08-10	6.700	7.000	6.660	6.990	6.990	26,155,200
2026-08-07	6.610	6.720	6.520	6.700	6.700	20,192,200
2026-08-06	6.620	6.660	6.470	6.600	6.600	17,142,900
2026-08-05	6.660	6.720	6.530	6.610	6.610	18,038,800
2026-08-04	6.620	6.730	6.600	6.660	6.660	16,473,088
2026-08-03	6.520	6.750	6.490	6.700	6.700	20,687,900
2026-07-31	6.300	6.580	6.300	6.560	6.560	22,486,100
2026-07-30	6.520	6.700	6.430	6.600	6.600	31,229,308
2026-07-29	6.210	6.640	6.210	6.510	6.510	35,411,688
2026-07-28	6.160	6.260	6.110	6.240	6.240	18,862,277
2026-07-27	5.880	6.260	5.800	6.200	6.200	29,072,837
2026-07-24	6.360	6.540	5.970	6.020	6.020	37,447,647
2026-07-23	6.340	6.590	6.150	6.480	6.480	44,567,248
2026-07-22	6.320	6.510	6.190	6.450	6.450	40,667,943
2026-07-21	6.700	6.830	6.270	6.540	6.540	53,897,937

Page 1 of 21 · 1,216 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.