Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 26,521,939 |
| 2023-01-31 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 16,583,746 |
| 2023-01-30 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 32,132,878 |
| 2023-01-20 | 3.210 | 3.260 | 3.190 | 3.250 | 3.250 | 21,551,900 |
| 2023-01-19 | 3.200 | 3.210 | 3.170 | 3.200 | 3.200 | 13,492,935 |
| 2023-01-18 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 19,656,860 |
| 2023-01-17 | 3.160 | 3.170 | 3.140 | 3.160 | 3.160 | 13,235,200 |
| 2023-01-16 | 3.100 | 3.170 | 3.090 | 3.160 | 3.160 | 29,287,326 |
| 2023-01-13 | 3.080 | 3.100 | 3.070 | 3.090 | 3.090 | 17,337,382 |
| 2023-01-12 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 18,669,735 |
| 2023-01-11 | 3.110 | 3.130 | 3.090 | 3.090 | 3.090 | 15,755,201 |
| 2023-01-10 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 19,251,350 |
| 2023-01-09 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 14,145,200 |
| 2023-01-06 | 3.160 | 3.170 | 3.140 | 3.150 | 3.150 | 11,773,000 |
| 2023-01-05 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 12,009,925 |
| 2023-01-04 | 3.140 | 3.180 | 3.130 | 3.150 | 3.150 | 16,835,280 |
| 2023-01-03 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 12,510,709 |
| 2022-12-30 | 3.110 | 3.130 | 3.100 | 3.110 | 3.110 | 8,773,228 |
| 2022-12-29 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 11,550,355 |
| 2022-12-28 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 11,275,213 |
| 2022-12-27 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 12,201,270 |
| 2022-12-26 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 12,322,955 |
| 2022-12-23 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 10,834,220 |
| 2022-12-22 | 3.170 | 3.230 | 3.090 | 3.120 | 3.120 | 18,016,725 |
| 2022-12-21 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 12,443,051 |
| 2022-12-20 | 3.140 | 3.180 | 3.130 | 3.140 | 3.140 | 14,441,075 |
| 2022-12-19 | 3.220 | 3.240 | 3.130 | 3.140 | 3.140 | 22,006,257 |
| 2022-12-16 | 3.210 | 3.250 | 3.210 | 3.230 | 3.230 | 13,650,579 |
| 2022-12-15 | 3.310 | 3.310 | 3.220 | 3.230 | 3.230 | 20,817,401 |
| 2022-12-14 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 16,438,876 |
| 2022-12-13 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 17,744,207 |
| 2022-12-12 | 3.290 | 3.330 | 3.260 | 3.300 | 3.300 | 24,817,987 |
| 2022-12-09 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 28,040,275 |
| 2022-12-08 | 3.330 | 3.360 | 3.290 | 3.300 | 3.300 | 26,206,287 |
| 2022-12-07 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 33,363,665 |
| 2022-12-06 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 29,160,149 |
| 2022-12-05 | 3.320 | 3.450 | 3.320 | 3.410 | 3.410 | 39,949,341 |
| 2022-12-02 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 35,426,716 |
| 2022-12-01 | 3.290 | 3.340 | 3.260 | 3.270 | 3.270 | 28,460,772 |
| 2022-11-30 | 3.280 | 3.300 | 3.260 | 3.290 | 3.290 | 23,086,242 |
| 2022-11-29 | 3.270 | 3.280 | 3.240 | 3.280 | 3.280 | 24,739,530 |
| 2022-11-28 | 3.220 | 3.290 | 3.160 | 3.270 | 3.270 | 36,811,714 |
| 2022-11-25 | 3.190 | 3.240 | 3.180 | 3.230 | 3.230 | 22,476,400 |
| 2022-11-24 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 16,855,177 |
| 2022-11-23 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 25,889,972 |
| 2022-11-22 | 3.140 | 3.200 | 3.130 | 3.170 | 3.170 | 22,024,725 |
| 2022-11-21 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 14,196,360 |
| 2022-11-18 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 15,221,737 |
| 2022-11-17 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 12,698,795 |
| 2022-11-16 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 28,132,478 |
| 2022-11-15 | 3.120 | 3.190 | 3.110 | 3.170 | 3.170 | 17,048,305 |
| 2022-11-14 | 3.180 | 3.210 | 3.130 | 3.130 | 3.130 | 20,467,313 |
| 2022-11-11 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 19,048,655 |
| 2022-11-10 | 3.140 | 3.170 | 3.110 | 3.150 | 3.150 | 14,121,625 |
| 2022-11-09 | 3.180 | 3.180 | 3.140 | 3.150 | 3.150 | 11,169,300 |
| 2022-11-08 | 3.190 | 3.190 | 3.150 | 3.180 | 3.180 | 12,959,235 |
| 2022-11-07 | 3.110 | 3.190 | 3.110 | 3.180 | 3.180 | 21,450,633 |
| 2022-11-04 | 3.070 | 3.140 | 3.070 | 3.130 | 3.130 | 18,037,722 |
| 2022-11-03 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 12,937,309 |
| 2022-11-02 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 16,778,091 |
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.