Sinopec Shanghai Petrochemical Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.750	2.780	2.720	2.730	2.730	93,261,863
2026-07-16	2.820	2.830	2.750	2.750	2.750	131,602,851
2026-07-15	2.840	2.880	2.810	2.840	2.840	145,403,950
2026-07-14	2.810	2.940	2.800	2.930	2.930	109,142,688
2026-07-13	2.930	2.940	2.800	2.820	2.820	98,483,330
2026-07-10	2.860	2.930	2.810	2.900	2.900	87,115,783
2026-07-09	2.870	2.920	2.830	2.880	2.880	78,298,950
2026-07-08	2.900	2.910	2.840	2.860	2.860	88,771,230
2026-07-07	2.990	3.000	2.880	2.900	2.900	92,745,365
2026-07-06	2.910	3.060	2.880	3.000	3.000	106,847,340
2026-07-03	2.940	2.990	2.910	2.920	2.920	90,328,310
2026-07-02	2.980	3.030	2.930	2.960	2.960	87,995,868
2026-07-01	2.900	3.060	2.890	2.980	2.980	114,637,509
2026-06-30	2.890	2.940	2.800	2.930	2.930	115,925,916
2026-06-29	2.950	2.990	2.830	2.900	2.900	99,006,126
2026-06-26	3.060	3.080	2.930	2.930	2.930	115,154,105
2026-06-25	3.070	3.120	3.020	3.050	3.050	108,811,360
2026-06-24	3.030	3.120	3.020	3.100	3.100	113,546,990
2026-06-23	3.090	3.190	3.040	3.040	3.040	119,004,056
2026-06-22	3.060	3.110	2.990	3.100	3.100	127,983,097
2026-06-18	3.030	3.200	3.020	3.080	3.080	143,720,677
2026-06-17	2.980	3.120	2.930	3.060	3.060	183,003,688
2026-06-16	2.980	2.990	2.900	2.960	2.960	109,533,200
2026-06-15	2.890	3.060	2.880	3.000	3.000	178,208,926
2026-06-12	2.840	2.980	2.840	2.910	2.910	155,836,730
2026-06-11	2.960	3.010	2.850	2.890	2.890	185,228,746
2026-06-10	3.130	3.160	2.940	2.990	2.990	220,574,838
2026-06-09	3.320	3.320	3.060	3.150	3.150	288,283,943
2026-06-08	3.310	3.480	3.250	3.280	3.280	524,601,164
2026-06-05	3.680	3.720	3.410	3.490	3.490	737,958,707
2026-06-04	3.380	3.380	3.320	3.380	3.380	175,745,848
2026-06-03	3.070	3.070	3.070	3.070	3.070	45,407,684
2026-06-02	2.760	2.800	2.730	2.790	2.790	58,161,900
2026-06-01	2.720	2.770	2.700	2.760	2.760	50,782,151
2026-05-29	2.730	2.740	2.700	2.720	2.720	55,594,507
2026-05-28	2.740	2.770	2.710	2.740	2.740	38,643,100
2026-05-27	2.810	2.820	2.730	2.750	2.750	45,752,800
2026-05-26	2.830	2.840	2.780	2.810	2.810	37,767,227
2026-05-25	2.820	2.850	2.800	2.840	2.840	34,920,063
2026-05-22	2.790	2.850	2.750	2.830	2.830	46,046,271
2026-05-21	2.880	2.900	2.780	2.790	2.790	67,214,700
2026-05-20	2.940	2.970	2.880	2.900	2.900	48,496,101
2026-05-19	2.970	3.000	2.930	2.950	2.950	50,965,566
2026-05-18	2.970	3.020	2.950	2.970	2.970	48,817,092
2026-05-15	3.010	3.030	2.950	2.980	2.980	54,981,400
2026-05-14	3.050	3.070	3.020	3.030	3.030	52,674,900
2026-05-13	3.040	3.100	3.020	3.050	3.050	51,052,850
2026-05-12	3.120	3.150	3.030	3.050	3.050	72,936,927
2026-05-11	3.070	3.230	3.070	3.130	3.130	124,224,867
2026-05-08	2.980	3.010	2.950	3.000	3.000	55,540,584
2026-05-07	3.060	3.080	2.940	2.950	2.950	76,255,452
2026-05-06	3.130	3.150	3.050	3.090	3.090	107,015,133
2026-04-30	3.020	3.170	3.010	3.110	3.110	182,669,261
2026-04-29	2.810	2.920	2.800	2.910	2.910	81,381,597
2026-04-28	2.760	2.820	2.760	2.810	2.810	46,177,000
2026-04-27	2.760	2.780	2.750	2.770	2.770	35,163,467
2026-04-24	2.790	2.820	2.750	2.770	2.770	42,209,075
2026-04-23	2.790	2.820	2.760	2.790	2.790	46,229,856
2026-04-22	2.810	2.820	2.780	2.790	2.790	27,631,878
2026-04-21	2.820	2.820	2.780	2.800	2.800	35,789,925

← NewerPage 2 of 5 · 242 trading daysOlder →

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.