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
2022-01-28	3.850	3.900	3.750	3.860	3.737	36,831,775
2022-01-27	3.880	3.900	3.830	3.830	3.708	35,623,184
2022-01-26	3.830	3.940	3.820	3.880	3.756	39,791,478
2022-01-25	4.000	4.000	3.800	3.800	3.679	57,879,262
2022-01-24	4.030	4.060	4.000	4.010	3.882	28,839,084
2022-01-21	4.160	4.170	4.000	4.010	3.882	64,694,919
2022-01-20	4.200	4.260	4.160	4.190	4.056	31,217,774
2022-01-19	4.320	4.340	4.220	4.260	4.124	40,030,125
2022-01-18	4.160	4.410	4.140	4.290	4.153	107,642,135
2022-01-17	4.160	4.210	4.120	4.150	4.017	32,231,900
2022-01-14	4.310	4.320	4.130	4.160	4.027	75,293,074
2022-01-13	4.380	4.450	4.320	4.340	4.201	62,320,111
2022-01-12	4.340	4.390	4.280	4.350	4.211	43,608,938
2022-01-11	4.340	4.460	4.290	4.310	4.172	55,502,234
2022-01-10	4.350	4.420	4.240	4.360	4.221	64,346,647
2022-01-07	4.300	4.480	4.270	4.360	4.221	102,223,665
2022-01-06	4.160	4.310	4.140	4.260	4.124	72,864,677
2022-01-05	4.180	4.210	4.120	4.180	4.047	35,457,471
2022-01-04	4.180	4.200	4.140	4.190	4.056	38,475,305
2021-12-31	4.140	4.210	4.120	4.170	4.037	35,982,733
2021-12-30	4.190	4.190	4.130	4.140	4.008	41,906,092
2021-12-29	4.150	4.240	4.140	4.190	4.056	49,359,514
2021-12-28	4.350	4.370	4.140	4.180	4.047	54,950,976
2021-12-27	4.110	4.420	4.090	4.260	4.124	61,329,140
2021-12-24	4.380	4.420	4.150	4.150	4.017	87,867,970
2021-12-23	4.220	4.420	4.180	4.380	4.240	109,814,731
2021-12-22	4.210	4.330	4.170	4.220	4.085	59,440,347
2021-12-21	4.110	4.190	4.110	4.190	4.056	34,447,227
2021-12-20	4.080	4.190	4.040	4.120	3.988	63,030,837
2021-12-17	4.250	4.280	4.160	4.160	4.027	72,027,861
2021-12-16	4.080	4.330	4.070	4.300	4.163	127,649,282
2021-12-15	4.140	4.150	4.070	4.070	3.940	42,569,417
2021-12-14	4.210	4.220	4.100	4.130	3.998	51,870,534
2021-12-13	4.230	4.290	4.200	4.210	4.076	68,114,453
2021-12-10	4.240	4.260	4.130	4.250	4.114	83,865,480
2021-12-09	4.300	4.340	4.230	4.250	4.114	58,915,719
2021-12-08	4.300	4.360	4.250	4.310	4.172	53,034,901
2021-12-07	4.420	4.440	4.260	4.300	4.163	53,910,864
2021-12-06	4.480	4.530	4.350	4.380	4.240	57,152,555
2021-12-03	4.520	4.550	4.370	4.480	4.337	60,521,592
2021-12-02	4.590	4.640	4.440	4.460	4.318	76,720,089
2021-12-01	4.650	4.680	4.520	4.580	4.434	50,887,840
2021-11-30	4.700	4.800	4.600	4.600	4.453	59,238,213
2021-11-29	4.550	4.710	4.540	4.650	4.501	76,311,724
2021-11-26	4.750	4.860	4.680	4.680	4.531	58,849,639
2021-11-25	4.810	4.840	4.700	4.770	4.618	66,251,091
2021-11-24	4.780	4.950	4.710	4.800	4.647	94,221,779
2021-11-23	4.690	5.030	4.610	4.800	4.647	121,365,293
2021-11-22	4.700	4.840	4.490	4.710	4.560	195,401,755
2021-11-19	4.300	4.750	4.280	4.740	4.589	200,085,709
2021-11-18	4.310	4.490	4.280	4.320	4.182	75,506,739
2021-11-17	4.210	4.460	4.050	4.350	4.211	103,800,724
2021-11-16	4.250	4.420	4.170	4.180	4.047	98,592,955
2021-11-15	4.120	4.350	4.060	4.210	4.076	163,929,992
2021-11-12	3.650	4.000	3.600	4.000	3.872	113,184,161
2021-11-11	3.570	3.710	3.570	3.640	3.524	44,596,734
2021-11-10	3.630	3.660	3.540	3.610	3.495	36,584,474
2021-11-09	3.640	3.660	3.580	3.620	3.504	40,653,520
2021-11-08	3.720	3.790	3.640	3.640	3.524	43,057,765
2021-11-05	3.730	3.750	3.620	3.630	3.514	38,220,677

← NewerPage 20 of 21 · 1,212 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.