Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 14,903,747 |
| 2022-10-31 | 3.050 | 3.080 | 3.010 | 3.070 | 3.070 | 19,548,517 |
| 2022-10-28 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 31,278,191 |
| 2022-10-27 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 32,622,991 |
| 2022-10-26 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 27,562,291 |
| 2022-10-25 | 3.200 | 3.250 | 3.160 | 3.250 | 3.250 | 25,426,839 |
| 2022-10-24 | 3.260 | 3.320 | 3.180 | 3.210 | 3.210 | 40,394,703 |
| 2022-10-21 | 3.250 | 3.310 | 3.220 | 3.240 | 3.240 | 28,550,850 |
| 2022-10-20 | 3.290 | 3.330 | 3.230 | 3.240 | 3.240 | 40,239,835 |
| 2022-10-19 | 3.340 | 3.380 | 3.290 | 3.290 | 3.290 | 40,145,687 |
| 2022-10-18 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 62,273,660 |
| 2022-10-17 | 3.200 | 3.550 | 3.130 | 3.450 | 3.450 | 124,296,512 |
| 2022-10-14 | 3.260 | 3.300 | 3.180 | 3.230 | 3.230 | 71,241,582 |
| 2022-10-13 | 3.000 | 3.170 | 2.970 | 3.150 | 3.150 | 44,068,818 |
| 2022-10-12 | 2.980 | 3.010 | 2.930 | 3.010 | 3.010 | 13,879,600 |
| 2022-10-11 | 2.980 | 3.000 | 2.920 | 2.980 | 2.980 | 12,981,339 |
| 2022-10-10 | 3.010 | 3.040 | 2.970 | 2.980 | 2.980 | 16,558,720 |
| 2022-09-30 | 2.960 | 3.000 | 2.950 | 2.980 | 2.980 | 14,879,650 |
| 2022-09-29 | 3.040 | 3.070 | 2.940 | 2.970 | 2.970 | 28,227,095 |
| 2022-09-28 | 3.030 | 3.090 | 3.020 | 3.020 | 3.020 | 12,287,132 |
| 2022-09-27 | 3.050 | 3.090 | 3.010 | 3.050 | 3.050 | 15,352,349 |
| 2022-09-26 | 3.130 | 3.140 | 3.030 | 3.050 | 3.050 | 22,301,914 |
| 2022-09-23 | 3.150 | 3.230 | 3.140 | 3.160 | 3.160 | 22,468,863 |
| 2022-09-22 | 3.130 | 3.200 | 3.130 | 3.160 | 3.160 | 17,316,621 |
| 2022-09-21 | 3.080 | 3.170 | 3.030 | 3.160 | 3.160 | 23,990,997 |
| 2022-09-20 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 11,718,462 |
| 2022-09-19 | 3.090 | 3.100 | 3.030 | 3.070 | 3.070 | 17,605,351 |
| 2022-09-16 | 3.180 | 3.190 | 3.090 | 3.090 | 3.090 | 25,092,637 |
| 2022-09-15 | 3.220 | 3.260 | 3.150 | 3.180 | 3.180 | 24,303,876 |
| 2022-09-14 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 16,309,924 |
| 2022-09-13 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 17,458,576 |
| 2022-09-09 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 14,913,175 |
| 2022-09-08 | 3.230 | 3.240 | 3.190 | 3.230 | 3.230 | 17,725,494 |
| 2022-09-07 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 21,067,341 |
| 2022-09-06 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 24,182,773 |
| 2022-09-05 | 3.150 | 3.240 | 3.130 | 3.230 | 3.230 | 41,323,523 |
| 2022-09-02 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 16,255,648 |
| 2022-09-01 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 19,248,320 |
| 2022-08-31 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 24,458,202 |
| 2022-08-30 | 3.230 | 3.260 | 3.190 | 3.210 | 3.210 | 19,653,661 |
| 2022-08-29 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 17,349,770 |
| 2022-08-26 | 3.210 | 3.260 | 3.180 | 3.210 | 3.210 | 26,736,497 |
| 2022-08-25 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 27,337,879 |
| 2022-08-24 | 3.240 | 3.280 | 3.160 | 3.180 | 3.180 | 26,151,400 |
| 2022-08-23 | 3.160 | 3.270 | 3.150 | 3.260 | 3.260 | 39,010,810 |
| 2022-08-22 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 13,356,089 |
| 2022-08-19 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 21,194,915 |
| 2022-08-18 | 3.250 | 3.260 | 3.170 | 3.190 | 3.190 | 28,301,861 |
| 2022-08-17 | 3.250 | 3.320 | 3.180 | 3.250 | 3.250 | 55,895,396 |
| 2022-08-16 | 3.100 | 3.300 | 3.070 | 3.200 | 3.200 | 60,430,039 |
| 2022-08-15 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 17,511,320 |
| 2022-08-12 | 3.060 | 3.120 | 3.050 | 3.100 | 3.100 | 23,673,972 |
| 2022-08-11 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 19,402,012 |
| 2022-08-10 | 3.020 | 3.030 | 3.010 | 3.010 | 3.010 | 10,653,000 |
| 2022-08-09 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 10,500,940 |
| 2022-08-08 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 12,069,575 |
| 2022-08-05 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 12,749,622 |
| 2022-08-04 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 13,006,573 |
| 2022-08-03 | 3.040 | 3.080 | 3.010 | 3.010 | 3.010 | 14,901,952 |
| 2022-08-02 | 3.070 | 3.080 | 2.990 | 3.060 | 3.060 | 25,455,250 |
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.