Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 3.750 | 3.780 | 3.650 | 3.750 | 3.630 | 43,644,242 |
| 2021-11-03 | 3.680 | 3.820 | 3.670 | 3.780 | 3.659 | 43,298,188 |
| 2021-11-02 | 3.900 | 3.910 | 3.650 | 3.700 | 3.582 | 65,736,248 |
| 2021-11-01 | 3.870 | 3.940 | 3.830 | 3.880 | 3.756 | 29,547,719 |
| 2021-10-29 | 3.890 | 3.940 | 3.790 | 3.890 | 3.766 | 48,824,577 |
| 2021-10-28 | 4.110 | 4.140 | 3.850 | 3.890 | 3.766 | 71,086,294 |
| 2021-10-27 | 4.230 | 4.290 | 4.110 | 4.160 | 4.027 | 38,204,100 |
| 2021-10-26 | 4.310 | 4.420 | 4.240 | 4.250 | 4.114 | 40,394,101 |
| 2021-10-25 | 4.190 | 4.420 | 4.120 | 4.330 | 4.192 | 57,961,944 |
| 2021-10-22 | 4.320 | 4.340 | 4.120 | 4.140 | 4.008 | 50,806,088 |
| 2021-10-21 | 4.420 | 4.460 | 4.310 | 4.350 | 4.211 | 50,022,149 |
| 2021-10-20 | 4.450 | 4.630 | 4.320 | 4.340 | 4.201 | 77,245,945 |
| 2021-10-19 | 4.210 | 4.590 | 4.160 | 4.560 | 4.414 | 99,280,799 |
| 2021-10-18 | 4.130 | 4.300 | 4.120 | 4.260 | 4.124 | 56,283,117 |
| 2021-10-15 | 4.080 | 4.210 | 3.990 | 4.160 | 4.027 | 60,375,458 |
| 2021-10-14 | 4.070 | 4.150 | 3.990 | 4.100 | 3.969 | 32,356,758 |
← NewerPage 21 of 21 · 1,218 trading days
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.