Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.370 | 3.460 | 3.350 | 3.430 | 3.430 | 26,265,222 |
| 2023-04-26 | 3.430 | 3.440 | 3.380 | 3.420 | 3.420 | 24,440,079 |
| 2023-04-25 | 3.440 | 3.510 | 3.390 | 3.450 | 3.450 | 27,691,160 |
| 2023-04-24 | 3.480 | 3.500 | 3.420 | 3.450 | 3.450 | 23,972,380 |
| 2023-04-21 | 3.520 | 3.540 | 3.440 | 3.450 | 3.450 | 23,286,441 |
| 2023-04-20 | 3.500 | 3.520 | 3.450 | 3.520 | 3.520 | 22,731,755 |
| 2023-04-19 | 3.530 | 3.560 | 3.490 | 3.500 | 3.500 | 23,070,493 |
| 2023-04-18 | 3.570 | 3.580 | 3.510 | 3.540 | 3.540 | 27,469,751 |
| 2023-04-17 | 3.550 | 3.630 | 3.540 | 3.560 | 3.560 | 46,349,773 |
| 2023-04-14 | 3.510 | 3.570 | 3.480 | 3.550 | 3.550 | 32,917,173 |
| 2023-04-13 | 3.530 | 3.610 | 3.500 | 3.510 | 3.510 | 35,049,493 |
| 2023-04-12 | 3.470 | 3.540 | 3.450 | 3.510 | 3.510 | 35,148,547 |
| 2023-04-11 | 3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 28,581,912 |
| 2023-04-10 | 3.450 | 3.480 | 3.420 | 3.440 | 3.440 | 23,040,400 |
| 2023-04-07 | 3.400 | 3.450 | 3.380 | 3.440 | 3.440 | 27,469,574 |
| 2023-04-06 | 3.340 | 3.420 | 3.310 | 3.400 | 3.400 | 40,957,665 |
| 2023-04-04 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 27,926,705 |
| 2023-04-03 | 3.390 | 3.450 | 3.340 | 3.340 | 3.340 | 37,529,929 |
| 2023-03-31 | 3.300 | 3.400 | 3.290 | 3.370 | 3.370 | 39,073,764 |
| 2023-03-30 | 3.280 | 3.390 | 3.270 | 3.310 | 3.310 | 35,477,665 |
| 2023-03-29 | 3.420 | 3.420 | 3.270 | 3.280 | 3.280 | 47,948,324 |
| 2023-03-28 | 3.490 | 3.540 | 3.380 | 3.410 | 3.410 | 60,538,296 |
| 2023-03-27 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 21,323,316 |
| 2023-03-24 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 21,214,761 |
| 2023-03-23 | 3.350 | 3.410 | 3.330 | 3.390 | 3.390 | 22,082,797 |
| 2023-03-22 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 21,096,808 |
| 2023-03-21 | 3.430 | 3.430 | 3.360 | 3.380 | 3.380 | 22,626,800 |
| 2023-03-20 | 3.390 | 3.470 | 3.380 | 3.400 | 3.400 | 37,455,467 |
| 2023-03-17 | 3.330 | 3.460 | 3.330 | 3.390 | 3.390 | 41,062,153 |
| 2023-03-16 | 3.370 | 3.420 | 3.330 | 3.340 | 3.340 | 27,257,470 |
| 2023-03-15 | 3.320 | 3.410 | 3.310 | 3.390 | 3.390 | 25,423,378 |
| 2023-03-14 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 20,826,981 |
| 2023-03-13 | 3.290 | 3.370 | 3.280 | 3.360 | 3.360 | 23,322,536 |
| 2023-03-10 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 29,278,950 |
| 2023-03-09 | 3.400 | 3.460 | 3.360 | 3.380 | 3.380 | 29,109,113 |
| 2023-03-08 | 3.420 | 3.440 | 3.370 | 3.390 | 3.390 | 37,872,636 |
| 2023-03-07 | 3.390 | 3.570 | 3.370 | 3.450 | 3.450 | 92,126,642 |
| 2023-03-06 | 3.450 | 3.480 | 3.370 | 3.380 | 3.380 | 40,859,033 |
| 2023-03-03 | 3.310 | 3.380 | 3.310 | 3.370 | 3.370 | 36,039,524 |
| 2023-03-02 | 3.280 | 3.340 | 3.270 | 3.300 | 3.300 | 25,323,641 |
| 2023-03-01 | 3.270 | 3.300 | 3.260 | 3.280 | 3.280 | 29,787,018 |
| 2023-02-28 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 9,993,857 |
| 2023-02-27 | 3.280 | 3.290 | 3.240 | 3.240 | 3.240 | 10,776,925 |
| 2023-02-24 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 9,859,753 |
| 2023-02-23 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 13,820,240 |
| 2023-02-22 | 3.310 | 3.330 | 3.290 | 3.310 | 3.310 | 15,688,900 |
| 2023-02-21 | 3.270 | 3.330 | 3.270 | 3.310 | 3.310 | 23,124,526 |
| 2023-02-20 | 3.250 | 3.290 | 3.250 | 3.280 | 3.280 | 15,079,080 |
| 2023-02-17 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 17,557,806 |
| 2023-02-16 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 24,242,577 |
| 2023-02-15 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 12,006,525 |
| 2023-02-14 | 3.260 | 3.280 | 3.250 | 3.260 | 3.260 | 14,602,117 |
| 2023-02-13 | 3.250 | 3.260 | 3.230 | 3.250 | 3.250 | 13,147,775 |
| 2023-02-10 | 3.270 | 3.270 | 3.230 | 3.250 | 3.250 | 16,212,425 |
| 2023-02-09 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 14,806,600 |
| 2023-02-08 | 3.250 | 3.270 | 3.240 | 3.240 | 3.240 | 12,716,901 |
| 2023-02-07 | 3.240 | 3.260 | 3.230 | 3.240 | 3.240 | 10,434,376 |
| 2023-02-06 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 10,988,144 |
| 2023-02-03 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 13,988,452 |
| 2023-02-02 | 3.270 | 3.290 | 3.240 | 3.260 | 3.260 | 17,470,500 |
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.