Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 17,904,336 |
| 2023-07-26 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 14,042,781 |
| 2023-07-25 | 3.100 | 3.120 | 3.090 | 3.120 | 3.120 | 16,297,300 |
| 2023-07-24 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 13,459,724 |
| 2023-07-21 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 17,717,444 |
| 2023-07-20 | 3.130 | 3.150 | 3.100 | 3.100 | 3.100 | 16,828,835 |
| 2023-07-19 | 3.130 | 3.150 | 3.120 | 3.130 | 3.130 | 19,359,974 |
| 2023-07-18 | 3.120 | 3.140 | 3.090 | 3.120 | 3.120 | 14,626,830 |
| 2023-07-17 | 3.130 | 3.130 | 3.090 | 3.110 | 3.110 | 20,124,953 |
| 2023-07-14 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 12,408,297 |
| 2023-07-13 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 20,934,872 |
| 2023-07-12 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 11,743,049 |
| 2023-07-11 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 9,671,676 |
| 2023-07-10 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 10,062,100 |
| 2023-07-07 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 17,210,075 |
| 2023-07-06 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 9,832,011 |
| 2023-07-05 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 10,723,801 |
| 2023-07-04 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 11,772,850 |
| 2023-07-03 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 18,375,925 |
| 2023-06-30 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 12,251,515 |
| 2023-06-29 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 12,963,521 |
| 2023-06-28 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 21,005,881 |
| 2023-06-27 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 23,604,368 |
| 2023-06-26 | 3.030 | 3.040 | 2.980 | 2.990 | 2.990 | 28,572,375 |
| 2023-06-21 | 3.040 | 3.060 | 3.030 | 3.030 | 3.030 | 19,993,631 |
| 2023-06-20 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 21,304,992 |
| 2023-06-19 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 18,739,526 |
| 2023-06-16 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 21,994,818 |
| 2023-06-15 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 21,214,191 |
| 2023-06-14 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 14,078,048 |
| 2023-06-13 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 16,926,525 |
| 2023-06-12 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 18,286,677 |
| 2023-06-09 | 3.150 | 3.150 | 3.120 | 3.130 | 3.130 | 13,700,526 |
| 2023-06-08 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 17,155,295 |
| 2023-06-07 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 17,028,600 |
| 2023-06-06 | 3.150 | 3.180 | 3.100 | 3.110 | 3.110 | 22,585,459 |
| 2023-06-05 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 13,737,945 |
| 2023-06-02 | 3.180 | 3.190 | 3.160 | 3.170 | 3.170 | 13,701,251 |
| 2023-06-01 | 3.140 | 3.190 | 3.130 | 3.170 | 3.170 | 19,103,020 |
| 2023-05-31 | 3.130 | 3.170 | 3.130 | 3.140 | 3.140 | 17,336,673 |
| 2023-05-30 | 3.130 | 3.150 | 3.100 | 3.150 | 3.150 | 25,138,675 |
| 2023-05-29 | 3.120 | 3.180 | 3.120 | 3.130 | 3.130 | 21,128,000 |
| 2023-05-26 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 12,661,800 |
| 2023-05-25 | 3.120 | 3.140 | 3.070 | 3.110 | 3.110 | 23,696,880 |
| 2023-05-24 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 18,229,431 |
| 2023-05-23 | 3.210 | 3.220 | 3.160 | 3.160 | 3.160 | 20,244,367 |
| 2023-05-22 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 18,832,850 |
| 2023-05-19 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 23,977,645 |
| 2023-05-18 | 3.280 | 3.300 | 3.230 | 3.240 | 3.240 | 35,830,075 |
| 2023-05-17 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 24,575,412 |
| 2023-05-16 | 3.310 | 3.310 | 3.250 | 3.260 | 3.260 | 24,673,800 |
| 2023-05-15 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 32,383,949 |
| 2023-05-12 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 25,966,150 |
| 2023-05-11 | 3.350 | 3.410 | 3.320 | 3.360 | 3.360 | 25,599,700 |
| 2023-05-10 | 3.430 | 3.430 | 3.310 | 3.340 | 3.340 | 48,926,077 |
| 2023-05-09 | 3.460 | 3.490 | 3.410 | 3.420 | 3.420 | 47,874,428 |
| 2023-05-08 | 3.470 | 3.510 | 3.430 | 3.440 | 3.440 | 79,280,350 |
| 2023-05-05 | 3.460 | 3.510 | 3.390 | 3.440 | 3.440 | 33,935,561 |
| 2023-05-04 | 3.410 | 3.520 | 3.380 | 3.470 | 3.470 | 46,174,875 |
| 2023-04-28 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 43,435,103 |
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.