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
2024-04-24	2.750	2.760	2.710	2.760	2.760	22,439,925
2024-04-23	2.780	2.790	2.740	2.750	2.750	29,115,388
2024-04-22	2.880	2.900	2.780	2.780	2.780	43,698,900
2024-04-19	2.820	2.920	2.810	2.890	2.890	46,360,743
2024-04-18	2.810	2.850	2.800	2.810	2.810	26,016,075
2024-04-17	2.770	2.820	2.760	2.810	2.810	33,933,105
2024-04-16	2.840	2.860	2.760	2.770	2.770	41,178,100
2024-04-15	2.830	2.870	2.790	2.860	2.860	39,824,724
2024-04-12	2.840	2.860	2.820	2.840	2.840	23,154,600
2024-04-11	2.820	2.860	2.800	2.840	2.840	23,399,125
2024-04-10	2.830	2.850	2.800	2.820	2.820	24,611,266
2024-04-09	2.810	2.850	2.800	2.830	2.830	25,137,302
2024-04-08	2.820	2.860	2.790	2.810	2.810	38,057,383
2024-04-03	2.770	2.820	2.760	2.800	2.800	35,516,424
2024-04-02	2.710	2.770	2.690	2.770	2.770	41,926,476
2024-04-01	2.700	2.710	2.670	2.700	2.700	26,425,705
2024-03-29	2.630	2.730	2.620	2.690	2.690	33,740,600
2024-03-28	2.590	2.640	2.580	2.620	2.620	24,920,962
2024-03-27	2.630	2.640	2.590	2.590	2.590	21,572,675
2024-03-26	2.650	2.680	2.610	2.630	2.630	28,237,450
2024-03-25	2.680	2.710	2.660	2.660	2.660	24,631,948
2024-03-22	2.720	2.730	2.670	2.680	2.680	35,709,101
2024-03-21	2.760	2.770	2.720	2.720	2.720	28,755,550
2024-03-20	2.740	2.770	2.720	2.760	2.760	21,063,500
2024-03-19	2.770	2.780	2.740	2.750	2.750	26,137,592
2024-03-18	2.730	2.770	2.730	2.770	2.770	27,559,421
2024-03-15	2.710	2.750	2.670	2.740	2.740	32,678,125
2024-03-14	2.720	2.740	2.700	2.710	2.710	23,269,789
2024-03-13	2.720	2.730	2.690	2.720	2.720	21,140,887
2024-03-12	2.740	2.760	2.700	2.720	2.720	21,629,803
2024-03-11	2.720	2.740	2.710	2.740	2.740	20,062,600
2024-03-08	2.700	2.730	2.690	2.720	2.720	16,830,528
2024-03-07	2.690	2.760	2.690	2.700	2.700	26,855,975
2024-03-06	2.680	2.720	2.680	2.690	2.690	16,765,803
2024-03-05	2.750	2.750	2.680	2.690	2.690	36,725,453
2024-03-04	2.790	2.800	2.750	2.750	2.750	21,765,700
2024-03-01	2.800	2.830	2.760	2.780	2.780	31,699,381
2024-02-29	2.720	2.780	2.710	2.770	2.770	63,604,930
2024-02-28	2.770	2.800	2.730	2.740	2.740	36,429,125
2024-02-27	2.760	2.780	2.740	2.770	2.770	28,931,222
2024-02-26	2.780	2.800	2.760	2.760	2.760	24,587,989
2024-02-23	2.790	2.800	2.760	2.790	2.790	23,041,726
2024-02-22	2.760	2.800	2.750	2.790	2.790	23,499,148
2024-02-21	2.750	2.820	2.740	2.770	2.770	29,528,666
2024-02-20	2.790	2.800	2.740	2.760	2.760	24,819,022
2024-02-19	2.790	2.850	2.780	2.800	2.800	42,450,199
2024-02-08	2.700	2.840	2.690	2.800	2.800	54,486,895
2024-02-07	2.580	2.700	2.550	2.700	2.700	49,190,438
2024-02-06	2.410	2.600	2.380	2.580	2.580	51,000,603
2024-02-05	2.570	2.580	2.380	2.430	2.430	53,104,600
2024-02-02	2.620	2.660	2.500	2.560	2.560	30,237,151
2024-02-01	2.670	2.680	2.600	2.610	2.610	24,044,105
2024-01-31	2.740	2.760	2.660	2.670	2.670	23,764,975
2024-01-30	2.760	2.820	2.720	2.740	2.740	27,297,186
2024-01-29	2.840	2.850	2.770	2.790	2.790	37,937,624
2024-01-26	2.770	2.880	2.760	2.840	2.840	48,562,107
2024-01-25	2.620	2.800	2.610	2.780	2.780	45,188,500
2024-01-24	2.560	2.630	2.530	2.630	2.630	27,894,150
2024-01-23	2.530	2.590	2.490	2.580	2.580	30,699,347
2024-01-22	2.660	2.660	2.510	2.530	2.530	26,990,450

← NewerPage 11 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.