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
2023-10-27	2.970	2.980	2.930	2.970	2.970	19,889,691
2023-10-26	2.910	2.970	2.900	2.940	2.940	33,117,500
2023-10-25	2.890	2.920	2.870	2.900	2.900	19,018,107
2023-10-24	2.820	2.880	2.820	2.870	2.870	24,836,880
2023-10-23	2.890	2.900	2.810	2.820	2.820	23,456,466
2023-10-20	2.890	2.930	2.880	2.900	2.900	19,139,850
2023-10-19	2.960	2.970	2.890	2.890	2.890	35,482,700
2023-10-18	3.040	3.070	2.960	2.970	2.970	29,146,159
2023-10-17	3.000	3.050	2.970	3.040	3.040	30,585,697
2023-10-16	2.950	3.000	2.950	3.000	3.000	32,984,325
2023-10-13	2.960	2.960	2.930	2.940	2.940	22,966,425
2023-10-12	2.970	2.980	2.950	2.970	2.970	31,643,005
2023-10-11	3.020	3.030	2.960	2.960	2.960	43,449,065
2023-10-10	3.060	3.080	3.010	3.020	3.020	29,568,300
2023-10-09	3.100	3.100	3.040	3.050	3.050	20,915,374
2023-09-28	3.110	3.120	3.090	3.100	3.100	15,138,200
2023-09-27	3.080	3.120	3.080	3.090	3.090	19,469,006
2023-09-26	3.090	3.100	3.060	3.080	3.080	16,207,900
2023-09-25	3.140	3.140	3.080	3.090	3.090	24,392,441
2023-09-22	3.120	3.170	3.120	3.130	3.130	21,137,025
2023-09-21	3.130	3.160	3.110	3.120	3.120	19,661,600
2023-09-20	3.140	3.150	3.120	3.130	3.130	13,856,225
2023-09-19	3.120	3.160	3.120	3.150	3.150	19,419,800
2023-09-18	3.140	3.150	3.100	3.130	3.130	21,600,200
2023-09-15	3.160	3.180	3.140	3.150	3.150	25,579,621
2023-09-14	3.110	3.150	3.100	3.150	3.150	23,635,313
2023-09-13	3.100	3.150	3.090	3.110	3.110	24,149,025
2023-09-12	3.110	3.130	3.090	3.100	3.100	13,823,704
2023-09-11	3.100	3.130	3.090	3.100	3.100	14,935,445
2023-09-08	3.100	3.110	3.080	3.090	3.090	12,280,239
2023-09-07	3.120	3.140	3.100	3.100	3.100	15,626,801
2023-09-06	3.130	3.140	3.110	3.130	3.130	13,876,800
2023-09-05	3.120	3.140	3.100	3.130	3.130	20,181,900
2023-09-04	3.060	3.120	3.050	3.120	3.120	29,926,261
2023-09-01	3.040	3.060	3.030	3.050	3.050	11,114,300
2023-08-31	3.070	3.070	3.030	3.030	3.030	20,007,971
2023-08-30	3.100	3.110	3.060	3.060	3.060	25,648,500
2023-08-29	3.110	3.130	3.070	3.100	3.100	29,208,100
2023-08-28	3.170	3.200	3.090	3.110	3.110	29,113,379
2023-08-25	3.060	3.130	3.050	3.080	3.080	19,447,204
2023-08-24	3.090	3.110	3.040	3.050	3.050	23,611,875
2023-08-23	3.110	3.150	3.090	3.090	3.090	23,973,281
2023-08-22	3.110	3.130	3.080	3.110	3.110	18,522,924
2023-08-21	3.140	3.150	3.110	3.110	3.110	16,812,113
2023-08-18	3.160	3.200	3.140	3.140	3.140	18,121,553
2023-08-17	3.140	3.170	3.110	3.160	3.160	14,065,178
2023-08-16	3.180	3.180	3.140	3.150	3.150	18,206,905
2023-08-15	3.190	3.210	3.160	3.200	3.200	15,639,200
2023-08-14	3.180	3.200	3.160	3.190	3.190	22,214,082
2023-08-11	3.240	3.250	3.180	3.190	3.190	18,429,500
2023-08-10	3.180	3.240	3.180	3.240	3.240	18,380,486
2023-08-09	3.210	3.210	3.170	3.180	3.180	14,435,506
2023-08-08	3.210	3.220	3.190	3.200	3.200	13,070,000
2023-08-07	3.230	3.240	3.210	3.220	3.220	11,034,315
2023-08-04	3.260	3.280	3.230	3.230	3.230	18,686,867
2023-08-03	3.220	3.260	3.210	3.250	3.250	15,563,677
2023-08-02	3.270	3.280	3.220	3.240	3.240	18,203,736
2023-08-01	3.240	3.270	3.230	3.270	3.270	26,444,588
2023-07-31	3.200	3.250	3.200	3.240	3.240	31,448,354
2023-07-28	3.140	3.190	3.130	3.190	3.190	22,328,693

← NewerPage 13 of 21 · 1,213 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.