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
2024-01-19	2.630	2.680	2.610	2.650	2.650	26,505,817
2024-01-18	2.710	2.720	2.560	2.630	2.630	47,240,715
2024-01-17	2.770	2.780	2.710	2.710	2.710	19,798,525
2024-01-16	2.800	2.810	2.750	2.770	2.770	23,568,981
2024-01-15	2.800	2.820	2.780	2.810	2.810	18,243,258
2024-01-12	2.800	2.820	2.790	2.800	2.800	16,813,874
2024-01-11	2.810	2.820	2.780	2.800	2.800	18,515,521
2024-01-10	2.820	2.840	2.790	2.810	2.810	15,871,089
2024-01-09	2.810	2.830	2.800	2.820	2.820	15,971,100
2024-01-08	2.880	2.880	2.810	2.820	2.820	19,542,475
2024-01-05	2.900	2.920	2.860	2.870	2.870	19,129,977
2024-01-04	2.900	2.930	2.880	2.910	2.910	20,133,111
2024-01-03	2.880	2.920	2.870	2.900	2.900	26,702,052
2024-01-02	2.850	2.900	2.840	2.870	2.870	23,532,436
2023-12-29	2.850	2.870	2.840	2.860	2.860	17,523,860
2023-12-28	2.850	2.870	2.830	2.860	2.860	22,724,300
2023-12-27	2.810	2.860	2.800	2.850	2.850	19,105,113
2023-12-26	2.810	2.850	2.800	2.820	2.820	22,937,150
2023-12-25	2.790	2.810	2.770	2.800	2.800	16,051,975
2023-12-22	2.800	2.820	2.780	2.800	2.800	24,242,900
2023-12-21	2.830	2.840	2.780	2.810	2.810	37,076,250
2023-12-20	2.840	2.900	2.840	2.850	2.850	20,108,170
2023-12-19	2.840	2.850	2.820	2.850	2.850	14,163,200
2023-12-18	2.880	2.890	2.830	2.830	2.830	16,686,894
2023-12-15	2.900	2.910	2.870	2.880	2.880	14,406,662
2023-12-14	2.890	2.910	2.880	2.890	2.890	14,069,700
2023-12-13	2.900	2.920	2.880	2.880	2.880	15,510,869
2023-12-12	2.870	2.910	2.850	2.900	2.900	22,472,425
2023-12-11	2.900	2.910	2.830	2.890	2.890	39,277,100
2023-12-08	2.900	2.930	2.870	2.920	2.920	36,935,650
2023-12-07	2.900	2.910	2.880	2.900	2.900	18,824,550
2023-12-06	2.880	2.910	2.850	2.900	2.900	16,195,760
2023-12-05	2.920	2.930	2.880	2.880	2.880	18,669,800
2023-12-04	2.920	2.940	2.910	2.930	2.930	17,553,675
2023-12-01	2.920	2.940	2.900	2.930	2.930	21,766,976
2023-11-30	2.910	2.940	2.900	2.920	2.920	16,198,531
2023-11-29	2.960	2.970	2.900	2.910	2.910	19,381,200
2023-11-28	2.930	2.980	2.910	2.960	2.960	17,171,035
2023-11-27	2.950	2.960	2.920	2.930	2.930	15,829,550
2023-11-24	2.960	2.990	2.940	2.950	2.950	16,939,441
2023-11-23	2.950	2.970	2.940	2.960	2.960	12,334,053
2023-11-22	2.960	2.980	2.950	2.950	2.950	11,489,366
2023-11-21	2.990	3.010	2.970	2.970	2.970	13,766,602
2023-11-20	2.970	2.990	2.960	2.980	2.980	12,018,337
2023-11-17	2.970	2.980	2.940	2.960	2.960	14,268,175
2023-11-16	3.010	3.010	2.980	2.980	2.980	12,274,402
2023-11-15	3.020	3.030	3.000	3.010	3.010	11,033,000
2023-11-14	3.020	3.030	2.990	3.000	3.000	14,034,727
2023-11-13	2.990	3.030	2.980	3.030	3.030	14,417,071
2023-11-10	2.970	3.000	2.960	2.980	2.980	14,322,053
2023-11-09	2.960	2.990	2.960	2.970	2.970	15,184,708
2023-11-08	2.990	3.000	2.960	2.970	2.970	16,345,950
2023-11-07	3.010	3.020	2.970	3.000	3.000	16,312,700
2023-11-06	3.020	3.020	2.980	3.000	3.000	22,046,325
2023-11-03	3.030	3.030	3.000	3.000	3.000	18,856,201
2023-11-02	3.010	3.040	3.000	3.020	3.020	21,680,910
2023-11-01	3.000	3.020	2.970	3.010	3.010	17,146,725
2023-10-31	3.000	3.000	2.960	2.990	2.990	18,385,775
2023-10-30	2.960	3.000	2.950	2.990	2.990	23,225,822
2023-10-27	2.970	2.980	2.930	2.970	2.970	19,889,691

← NewerPage 12 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.