Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.060 | 3.090 | 3.030 | 3.060 | 2.962 | 15,081,550 |
| 2022-05-05 | 3.140 | 3.150 | 3.100 | 3.120 | 3.020 | 18,563,992 |
| 2022-04-29 | 3.080 | 3.130 | 3.050 | 3.110 | 3.011 | 21,276,200 |
| 2022-04-28 | 3.040 | 3.090 | 3.010 | 3.050 | 2.953 | 20,797,328 |
| 2022-04-27 | 3.010 | 3.070 | 2.900 | 3.060 | 2.962 | 35,458,128 |
| 2022-04-26 | 3.150 | 3.150 | 3.010 | 3.020 | 2.924 | 28,381,192 |
| 2022-04-25 | 3.260 | 3.260 | 3.110 | 3.110 | 3.011 | 39,628,584 |
| 2022-04-22 | 3.250 | 3.320 | 3.200 | 3.290 | 3.185 | 27,130,326 |
| 2022-04-21 | 3.360 | 3.380 | 3.250 | 3.260 | 3.156 | 33,384,199 |
| 2022-04-20 | 3.430 | 3.450 | 3.360 | 3.360 | 3.253 | 23,162,598 |
| 2022-04-19 | 3.380 | 3.450 | 3.360 | 3.440 | 3.330 | 22,528,594 |
| 2022-04-18 | 3.350 | 3.400 | 3.300 | 3.370 | 3.262 | 15,311,503 |
| 2022-04-15 | 3.410 | 3.430 | 3.360 | 3.360 | 3.253 | 21,742,430 |
| 2022-04-14 | 3.430 | 3.440 | 3.400 | 3.420 | 3.311 | 19,513,871 |
| 2022-04-13 | 3.440 | 3.470 | 3.400 | 3.410 | 3.301 | 18,462,639 |
| 2022-04-12 | 3.390 | 3.450 | 3.330 | 3.430 | 3.320 | 30,913,701 |
| 2022-04-11 | 3.540 | 3.540 | 3.400 | 3.420 | 3.311 | 30,080,514 |
| 2022-04-08 | 3.520 | 3.570 | 3.480 | 3.540 | 3.427 | 27,702,781 |
| 2022-04-07 | 3.570 | 3.640 | 3.540 | 3.550 | 3.437 | 37,244,690 |
| 2022-04-06 | 3.530 | 3.570 | 3.510 | 3.570 | 3.456 | 26,164,900 |
| 2022-04-01 | 3.500 | 3.540 | 3.470 | 3.540 | 3.427 | 16,066,445 |
| 2022-03-31 | 3.560 | 3.580 | 3.500 | 3.520 | 3.408 | 20,751,368 |
| 2022-03-30 | 3.550 | 3.570 | 3.530 | 3.560 | 3.446 | 17,357,266 |
| 2022-03-29 | 3.570 | 3.580 | 3.500 | 3.550 | 3.437 | 24,701,305 |
| 2022-03-28 | 3.520 | 3.630 | 3.460 | 3.570 | 3.456 | 38,350,254 |
| 2022-03-25 | 3.560 | 3.600 | 3.530 | 3.550 | 3.437 | 29,286,973 |
| 2022-03-24 | 3.680 | 3.700 | 3.590 | 3.610 | 3.495 | 33,007,183 |
| 2022-03-23 | 3.650 | 3.690 | 3.630 | 3.640 | 3.524 | 31,309,729 |
| 2022-03-22 | 3.610 | 3.670 | 3.590 | 3.630 | 3.514 | 24,610,127 |
| 2022-03-21 | 3.580 | 3.640 | 3.540 | 3.610 | 3.495 | 26,150,274 |
| 2022-03-18 | 3.550 | 3.620 | 3.500 | 3.570 | 3.456 | 34,348,813 |
| 2022-03-17 | 3.500 | 3.570 | 3.470 | 3.520 | 3.408 | 38,852,075 |
| 2022-03-16 | 3.390 | 3.470 | 3.290 | 3.460 | 3.350 | 43,934,576 |
| 2022-03-15 | 3.590 | 3.590 | 3.300 | 3.340 | 3.233 | 55,526,260 |
| 2022-03-14 | 3.670 | 3.720 | 3.600 | 3.600 | 3.485 | 32,505,949 |
| 2022-03-11 | 3.650 | 3.730 | 3.550 | 3.730 | 3.611 | 45,892,369 |
| 2022-03-10 | 3.700 | 3.740 | 3.650 | 3.690 | 3.572 | 36,522,546 |
| 2022-03-09 | 3.830 | 3.850 | 3.460 | 3.670 | 3.553 | 74,388,244 |
| 2022-03-08 | 3.980 | 3.980 | 3.750 | 3.820 | 3.698 | 67,732,687 |
| 2022-03-07 | 4.100 | 4.120 | 3.980 | 3.990 | 3.863 | 46,460,416 |
| 2022-03-04 | 4.130 | 4.140 | 4.020 | 4.050 | 3.921 | 71,865,312 |
| 2022-03-03 | 4.120 | 4.190 | 4.090 | 4.180 | 4.047 | 84,731,482 |
| 2022-03-02 | 4.090 | 4.120 | 4.040 | 4.080 | 3.950 | 56,970,032 |
| 2022-03-01 | 4.050 | 4.070 | 3.980 | 4.030 | 3.901 | 33,908,227 |
| 2022-02-28 | 4.050 | 4.140 | 4.030 | 4.060 | 3.930 | 54,695,120 |
| 2022-02-25 | 4.020 | 4.070 | 3.990 | 4.030 | 3.901 | 57,371,398 |
| 2022-02-24 | 3.980 | 4.150 | 3.970 | 4.100 | 3.969 | 87,109,334 |
| 2022-02-23 | 3.990 | 4.000 | 3.960 | 3.980 | 3.853 | 27,934,051 |
| 2022-02-22 | 4.020 | 4.080 | 3.980 | 4.010 | 3.882 | 40,921,650 |
| 2022-02-21 | 3.990 | 4.020 | 3.960 | 4.010 | 3.882 | 20,512,068 |
| 2022-02-18 | 3.970 | 4.010 | 3.960 | 4.000 | 3.872 | 20,293,775 |
| 2022-02-17 | 4.020 | 4.050 | 3.960 | 3.990 | 3.863 | 28,266,481 |
| 2022-02-16 | 3.970 | 4.070 | 3.950 | 4.020 | 3.892 | 23,128,519 |
| 2022-02-15 | 4.020 | 4.050 | 3.950 | 3.990 | 3.863 | 32,042,011 |
| 2022-02-14 | 4.150 | 4.180 | 4.010 | 4.030 | 3.901 | 41,056,090 |
| 2022-02-11 | 4.080 | 4.180 | 4.060 | 4.080 | 3.950 | 51,794,848 |
| 2022-02-10 | 4.120 | 4.140 | 4.070 | 4.120 | 3.988 | 36,869,725 |
| 2022-02-09 | 4.060 | 4.200 | 4.050 | 4.120 | 3.988 | 44,751,904 |
| 2022-02-08 | 3.990 | 4.110 | 3.950 | 4.100 | 3.969 | 44,405,941 |
| 2022-02-07 | 4.020 | 4.080 | 3.950 | 4.030 | 3.901 | 53,712,811 |
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.