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
2026-04-20	2.820	2.850	2.810	2.820	2.820	39,908,825
2026-04-17	2.870	2.870	2.820	2.820	2.820	34,123,951
2026-04-16	2.860	2.880	2.840	2.870	2.870	33,802,675
2026-04-15	2.890	2.900	2.860	2.860	2.860	40,209,708
2026-04-14	2.920	2.930	2.880	2.910	2.910	40,021,196
2026-04-13	2.940	2.960	2.880	2.940	2.940	54,990,807
2026-04-10	2.920	2.960	2.910	2.920	2.920	40,561,825
2026-04-09	2.960	2.990	2.910	2.930	2.930	50,398,325
2026-04-08	2.930	2.970	2.880	2.960	2.960	80,695,831
2026-04-07	2.890	3.000	2.850	3.000	3.000	64,349,343
2026-04-03	2.940	2.950	2.860	2.890	2.890	41,045,575
2026-04-02	2.900	2.960	2.900	2.950	2.950	53,923,636
2026-04-01	2.900	2.940	2.890	2.910	2.910	38,740,425
2026-03-31	2.960	2.990	2.870	2.880	2.880	48,978,951
2026-03-30	2.980	3.020	2.930	2.960	2.960	43,815,198
2026-03-27	2.920	2.980	2.910	2.980	2.980	52,878,373
2026-03-26	2.950	2.960	2.910	2.920	2.920	52,465,016
2026-03-25	2.890	2.960	2.850	2.950	2.950	64,717,450
2026-03-24	2.870	2.930	2.800	2.920	2.920	81,611,442
2026-03-23	2.970	2.980	2.860	2.870	2.870	99,847,508
2026-03-20	3.050	3.060	2.960	2.960	2.960	95,667,946
2026-03-19	3.180	3.200	3.090	3.120	3.120	94,394,324
2026-03-18	3.180	3.180	3.080	3.110	3.110	77,269,007
2026-03-17	3.250	3.270	3.160	3.180	3.180	94,358,126
2026-03-16	3.270	3.370	3.260	3.280	3.280	93,714,500
2026-03-13	3.350	3.390	3.250	3.260	3.260	115,016,400
2026-03-12	3.380	3.410	3.300	3.340	3.340	130,580,287
2026-03-11	3.290	3.340	3.210	3.320	3.320	142,882,186
2026-03-10	3.400	3.410	3.320	3.350	3.350	178,433,427
2026-03-09	3.870	3.870	3.510	3.540	3.540	266,801,939
2026-03-06	3.390	3.600	3.330	3.530	3.530	250,064,939
2026-03-05	3.520	3.590	3.390	3.460	3.460	267,504,519
2026-03-04	3.890	3.890	3.460	3.600	3.600	420,154,732
2026-03-03	3.770	3.840	3.650	3.840	3.840	550,902,509
2026-03-02	3.350	3.490	3.300	3.490	3.490	251,060,726
2026-02-27	3.160	3.220	3.110	3.170	3.170	68,477,100
2026-02-26	3.230	3.250	3.160	3.160	3.160	51,790,328
2026-02-25	3.260	3.290	3.210	3.230	3.230	60,537,231
2026-02-24	3.160	3.280	3.160	3.260	3.260	79,318,053
2026-02-13	3.150	3.160	3.100	3.110	3.110	47,336,450
2026-02-12	3.220	3.250	3.160	3.190	3.190	45,089,325
2026-02-11	3.170	3.240	3.140	3.210	3.210	49,201,817
2026-02-10	3.180	3.200	3.130	3.160	3.160	37,137,662
2026-02-09	3.160	3.210	3.150	3.180	3.180	50,601,368
2026-02-06	3.050	3.190	3.030	3.140	3.140	56,868,788
2026-02-05	3.150	3.190	3.070	3.090	3.090	48,448,578
2026-02-04	3.110	3.170	3.060	3.150	3.150	70,545,911
2026-02-03	3.040	3.110	3.020	3.060	3.060	66,588,764
2026-02-02	3.170	3.190	3.010	3.020	3.020	136,470,787
2026-01-30	3.290	3.400	3.190	3.260	3.260	131,722,404
2026-01-29	3.240	3.350	3.220	3.290	3.290	135,028,193
2026-01-28	3.130	3.280	3.130	3.210	3.210	107,850,789
2026-01-27	3.120	3.200	3.090	3.130	3.130	91,238,380
2026-01-26	3.080	3.140	3.050	3.130	3.130	88,181,280
2026-01-23	3.030	3.110	3.030	3.070	3.070	77,115,263
2026-01-22	2.950	3.030	2.940	3.020	3.020	76,134,395
2026-01-21	2.950	2.960	2.910	2.950	2.950	54,979,306
2026-01-20	2.900	2.950	2.880	2.950	2.950	79,627,665
2026-01-19	2.840	2.950	2.830	2.940	2.940	74,720,682
2026-01-16	2.890	2.900	2.820	2.850	2.850	54,110,164

← NewerPage 3 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.