Sinopec Shanghai Petrochemical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.660	2.710	2.630	2.630	2.630	23,302,627
2024-07-22	2.690	2.700	2.650	2.660	2.660	14,566,945
2024-07-19	2.710	2.710	2.670	2.680	2.680	18,254,968
2024-07-18	2.690	2.720	2.660	2.710	2.710	19,706,150
2024-07-17	2.680	2.700	2.660	2.690	2.690	16,491,675
2024-07-16	2.690	2.710	2.670	2.690	2.690	17,176,275
2024-07-15	2.700	2.740	2.680	2.700	2.700	21,562,275
2024-07-12	2.700	2.750	2.690	2.710	2.710	27,363,200
2024-07-11	2.640	2.690	2.630	2.690	2.690	20,086,300
2024-07-10	2.620	2.640	2.600	2.600	2.600	15,029,675
2024-07-09	2.590	2.640	2.550	2.620	2.620	20,048,825
2024-07-08	2.630	2.630	2.580	2.590	2.590	15,350,801
2024-07-05	2.630	2.630	2.630	2.630	2.630	0
2024-07-04	2.670	2.690	2.620	2.630	2.630	16,009,375
2024-07-03	2.650	2.700	2.650	2.670	2.670	19,294,326
2024-07-02	2.650	2.660	2.640	2.650	2.650	15,728,902
2024-07-01	2.600	2.660	2.600	2.640	2.640	18,695,075
2024-06-28	2.600	2.640	2.590	2.610	2.610	20,952,900
2024-06-27	2.630	2.650	2.580	2.600	2.600	20,352,901
2024-06-26	2.600	2.640	2.550	2.630	2.630	21,585,078
2024-06-25	2.540	2.610	2.530	2.590	2.590	28,530,560
2024-06-24	2.570	2.570	2.510	2.530	2.530	27,201,050
2024-06-21	2.590	2.620	2.570	2.580	2.580	23,884,700
2024-06-20	2.620	2.640	2.580	2.590	2.590	21,187,710
2024-06-19	2.650	2.660	2.620	2.630	2.630	17,935,440
2024-06-18	2.610	2.660	2.610	2.650	2.650	18,552,140
2024-06-17	2.620	2.650	2.590	2.620	2.620	15,863,582
2024-06-14	2.650	2.650	2.600	2.630	2.630	19,161,010
2024-06-13	2.680	2.690	2.620	2.630	2.630	23,037,290
2024-06-12	2.660	2.690	2.650	2.680	2.680	16,109,125
2024-06-11	2.700	2.710	2.650	2.670	2.670	21,384,275
2024-06-07	2.650	2.720	2.650	2.710	2.710	26,112,625
2024-06-06	2.670	2.700	2.630	2.650	2.650	27,763,550
2024-06-05	2.730	2.730	2.670	2.670	2.670	18,427,100
2024-06-04	2.670	2.730	2.660	2.730	2.730	23,713,350
2024-06-03	2.760	2.760	2.660	2.680	2.680	41,884,573
2024-05-31	2.780	2.800	2.750	2.760	2.760	23,208,100
2024-05-30	2.780	2.820	2.770	2.770	2.770	27,667,600
2024-05-29	2.790	2.800	2.770	2.780	2.780	21,100,217
2024-05-28	2.800	2.820	2.780	2.780	2.780	25,713,425
2024-05-27	2.780	2.810	2.770	2.800	2.800	25,739,501
2024-05-24	2.750	2.800	2.730	2.770	2.770	27,322,759
2024-05-23	2.820	2.830	2.730	2.750	2.750	38,667,800
2024-05-22	2.850	2.870	2.810	2.820	2.820	24,871,900
2024-05-21	2.890	2.900	2.840	2.850	2.850	31,422,090
2024-05-20	2.840	2.900	2.830	2.890	2.890	42,834,186
2024-05-17	2.800	2.840	2.800	2.840	2.840	26,154,151
2024-05-16	2.800	2.820	2.790	2.810	2.810	26,291,632
2024-05-15	2.820	2.820	2.790	2.790	2.790	18,855,500
2024-05-14	2.820	2.840	2.810	2.820	2.820	19,380,800
2024-05-13	2.840	2.850	2.800	2.830	2.830	30,227,201
2024-05-10	2.860	2.890	2.830	2.850	2.850	23,296,774
2024-05-09	2.830	2.870	2.830	2.860	2.860	23,704,647
2024-05-08	2.860	2.880	2.830	2.840	2.840	24,069,376
2024-05-07	2.910	2.910	2.850	2.870	2.870	28,182,990
2024-05-06	2.850	2.910	2.830	2.910	2.910	42,761,239
2024-04-30	2.840	2.880	2.830	2.830	2.830	30,966,375
2024-04-29	2.830	2.850	2.780	2.850	2.850	41,554,600
2024-04-26	2.830	2.860	2.790	2.820	2.820	34,478,954
2024-04-25	2.780	2.850	2.770	2.820	2.820	39,790,829

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.1000 CNY
2021-07-20	0.1000 CNY
2020-07-21	0.1200 CNY
2019-07-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.