Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.060 | 3.080 | 3.050 | 3.080 | 3.080 | 12,456,744 |
| 2022-07-29 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 13,739,396 |
| 2022-07-28 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 17,546,013 |
| 2022-07-27 | 3.110 | 3.150 | 3.110 | 3.130 | 3.030 | 13,279,665 |
| 2022-07-26 | 3.110 | 3.130 | 3.090 | 3.120 | 3.020 | 7,781,941 |
| 2022-07-25 | 3.100 | 3.120 | 3.080 | 3.090 | 2.991 | 8,078,847 |
| 2022-07-22 | 3.120 | 3.140 | 3.080 | 3.110 | 3.011 | 12,853,566 |
| 2022-07-21 | 3.140 | 3.140 | 3.110 | 3.120 | 3.020 | 9,710,500 |
| 2022-07-20 | 3.130 | 3.140 | 3.100 | 3.140 | 3.040 | 16,823,500 |
| 2022-07-19 | 3.070 | 3.120 | 3.060 | 3.120 | 3.020 | 14,740,430 |
| 2022-07-18 | 3.020 | 3.070 | 3.020 | 3.070 | 2.972 | 11,494,233 |
| 2022-07-15 | 3.080 | 3.080 | 3.020 | 3.020 | 2.924 | 19,741,635 |
| 2022-07-14 | 3.130 | 3.130 | 3.080 | 3.090 | 2.991 | 11,022,883 |
| 2022-07-13 | 3.090 | 3.130 | 3.080 | 3.120 | 3.020 | 14,197,522 |
| 2022-07-12 | 3.110 | 3.110 | 3.080 | 3.090 | 2.991 | 9,522,997 |
| 2022-07-11 | 3.120 | 3.130 | 3.080 | 3.100 | 3.001 | 13,275,077 |
| 2022-07-08 | 3.120 | 3.130 | 3.110 | 3.120 | 3.020 | 9,392,575 |
| 2022-07-07 | 3.080 | 3.110 | 3.080 | 3.100 | 3.001 | 12,394,650 |
| 2022-07-06 | 3.150 | 3.150 | 3.070 | 3.080 | 2.982 | 24,975,800 |
| 2022-07-05 | 3.140 | 3.160 | 3.120 | 3.150 | 3.049 | 23,199,612 |
| 2022-07-04 | 3.140 | 3.140 | 3.110 | 3.130 | 3.030 | 22,039,647 |
| 2022-07-01 | 3.180 | 3.190 | 3.130 | 3.140 | 3.040 | 29,392,250 |
| 2022-06-30 | 3.190 | 3.210 | 3.170 | 3.180 | 3.078 | 22,046,183 |
| 2022-06-29 | 3.230 | 3.230 | 3.190 | 3.190 | 3.088 | 18,736,397 |
| 2022-06-28 | 3.200 | 3.230 | 3.180 | 3.230 | 3.127 | 27,838,263 |
| 2022-06-27 | 3.220 | 3.230 | 3.190 | 3.200 | 3.098 | 20,647,513 |
| 2022-06-24 | 3.240 | 3.240 | 3.200 | 3.210 | 3.107 | 19,665,753 |
| 2022-06-23 | 3.220 | 3.240 | 3.200 | 3.230 | 3.127 | 16,545,270 |
| 2022-06-22 | 3.250 | 3.270 | 3.220 | 3.220 | 3.117 | 20,588,576 |
| 2022-06-21 | 3.230 | 3.270 | 3.230 | 3.240 | 3.137 | 31,844,454 |
| 2022-06-20 | 3.150 | 3.280 | 3.150 | 3.270 | 3.166 | 64,133,066 |
| 2022-06-17 | 3.330 | 3.360 | 3.300 | 3.350 | 3.243 | 25,498,877 |
| 2022-06-16 | 3.400 | 3.420 | 3.320 | 3.350 | 3.243 | 32,523,001 |
| 2022-06-15 | 3.440 | 3.480 | 3.400 | 3.400 | 3.291 | 37,581,998 |
| 2022-06-14 | 3.340 | 3.530 | 3.310 | 3.460 | 3.350 | 55,963,558 |
| 2022-06-13 | 3.400 | 3.400 | 3.310 | 3.350 | 3.243 | 25,553,558 |
| 2022-06-10 | 3.370 | 3.420 | 3.320 | 3.410 | 3.301 | 35,193,135 |
| 2022-06-09 | 3.360 | 3.450 | 3.350 | 3.390 | 3.282 | 41,713,087 |
| 2022-06-08 | 3.340 | 3.360 | 3.290 | 3.360 | 3.253 | 24,711,671 |
| 2022-06-07 | 3.320 | 3.370 | 3.280 | 3.340 | 3.233 | 19,887,625 |
| 2022-06-06 | 3.330 | 3.350 | 3.300 | 3.330 | 3.224 | 15,866,935 |
| 2022-06-02 | 3.310 | 3.320 | 3.270 | 3.310 | 3.204 | 19,671,420 |
| 2022-06-01 | 3.370 | 3.370 | 3.260 | 3.310 | 3.204 | 26,686,400 |
| 2022-05-31 | 3.380 | 3.390 | 3.340 | 3.360 | 3.253 | 29,310,805 |
| 2022-05-30 | 3.340 | 3.370 | 3.330 | 3.360 | 3.253 | 21,807,387 |
| 2022-05-27 | 3.300 | 3.370 | 3.290 | 3.320 | 3.214 | 28,746,931 |
| 2022-05-26 | 3.270 | 3.300 | 3.230 | 3.290 | 3.185 | 19,371,809 |
| 2022-05-25 | 3.180 | 3.270 | 3.170 | 3.260 | 3.156 | 16,085,305 |
| 2022-05-24 | 3.290 | 3.310 | 3.180 | 3.190 | 3.088 | 27,185,071 |
| 2022-05-23 | 3.230 | 3.280 | 3.220 | 3.270 | 3.166 | 20,571,853 |
| 2022-05-20 | 3.180 | 3.240 | 3.170 | 3.230 | 3.127 | 18,751,410 |
| 2022-05-19 | 3.170 | 3.190 | 3.130 | 3.180 | 3.078 | 16,194,149 |
| 2022-05-18 | 3.200 | 3.220 | 3.160 | 3.200 | 3.098 | 18,063,449 |
| 2022-05-17 | 3.160 | 3.250 | 3.150 | 3.200 | 3.098 | 28,197,960 |
| 2022-05-16 | 3.160 | 3.180 | 3.140 | 3.150 | 3.049 | 15,908,190 |
| 2022-05-13 | 3.110 | 3.160 | 3.110 | 3.150 | 3.049 | 22,844,774 |
| 2022-05-12 | 3.100 | 3.130 | 3.060 | 3.090 | 2.991 | 14,994,130 |
| 2022-05-11 | 3.070 | 3.140 | 3.070 | 3.100 | 3.001 | 18,889,467 |
| 2022-05-10 | 3.050 | 3.100 | 3.020 | 3.090 | 2.991 | 17,203,979 |
| 2022-05-09 | 3.060 | 3.090 | 3.040 | 3.080 | 2.982 | 12,058,142 |
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.