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
2026-01-15	2.920	2.920	2.870	2.890	2.890	53,622,885
2026-01-14	2.900	2.960	2.900	2.920	2.920	96,310,465
2026-01-13	2.920	2.950	2.880	2.910	2.910	65,785,450
2026-01-12	2.910	2.960	2.890	2.920	2.920	97,292,069
2026-01-09	2.950	3.000	2.840	2.910	2.910	125,437,688
2026-01-08	2.810	2.850	2.800	2.830	2.830	39,414,862
2026-01-07	2.850	2.860	2.810	2.810	2.810	54,604,325
2026-01-06	2.760	2.910	2.750	2.870	2.870	101,294,610
2026-01-05	2.800	2.840	2.740	2.750	2.750	71,302,639
2025-12-31	2.840	2.850	2.770	2.780	2.780	72,256,662
2025-12-30	2.750	2.920	2.740	2.850	2.850	141,197,869
2025-12-29	2.690	2.770	2.680	2.750	2.750	67,834,056
2025-12-26	2.690	2.700	2.670	2.690	2.690	34,142,025
2025-12-25	2.690	2.690	2.670	2.680	2.680	20,701,950
2025-12-24	2.660	2.690	2.650	2.680	2.680	33,086,774
2025-12-23	2.670	2.680	2.650	2.650	2.650	24,660,216
2025-12-22	2.660	2.680	2.650	2.670	2.670	36,692,228
2025-12-19	2.660	2.670	2.640	2.660	2.660	49,922,858
2025-12-18	2.630	2.670	2.630	2.660	2.660	25,839,658
2025-12-17	2.630	2.650	2.610	2.640	2.640	27,459,167
2025-12-16	2.660	2.670	2.620	2.630	2.630	40,451,625
2025-12-15	2.660	2.690	2.640	2.660	2.660	32,543,300
2025-12-12	2.680	2.680	2.660	2.660	2.660	27,555,479
2025-12-11	2.700	2.710	2.660	2.670	2.670	38,881,522
2025-12-10	2.700	2.710	2.690	2.700	2.700	32,492,427
2025-12-09	2.730	2.740	2.700	2.700	2.700	30,965,650
2025-12-08	2.750	2.760	2.730	2.730	2.730	26,082,875
2025-12-05	2.740	2.760	2.730	2.750	2.750	23,848,604
2025-12-04	2.750	2.770	2.730	2.730	2.730	33,803,200
2025-12-03	2.760	2.770	2.740	2.750	2.750	28,182,316
2025-12-02	2.760	2.780	2.730	2.770	2.770	35,814,032
2025-12-01	2.710	2.760	2.710	2.750	2.750	46,616,806
2025-11-28	2.710	2.720	2.690	2.720	2.720	30,656,456
2025-11-27	2.710	2.720	2.700	2.700	2.700	23,001,833
2025-11-26	2.720	2.740	2.700	2.710	2.710	41,320,604
2025-11-25	2.710	2.730	2.710	2.720	2.720	37,884,428
2025-11-24	2.730	2.760	2.700	2.710	2.710	47,301,725
2025-11-21	2.800	2.810	2.710	2.710	2.710	67,461,163
2025-11-20	2.840	2.860	2.800	2.810	2.810	45,540,468
2025-11-19	2.820	2.860	2.810	2.850	2.850	49,712,780
2025-11-18	2.870	2.880	2.800	2.820	2.820	52,366,100
2025-11-17	2.860	2.890	2.830	2.880	2.880	54,635,315
2025-11-14	2.850	2.880	2.840	2.860	2.860	51,047,184
2025-11-13	2.830	2.860	2.810	2.850	2.850	46,406,516
2025-11-12	2.840	2.870	2.820	2.840	2.840	57,144,639
2025-11-11	2.820	2.840	2.800	2.830	2.830	47,461,370
2025-11-10	2.800	2.830	2.790	2.820	2.820	46,207,600
2025-11-07	2.760	2.820	2.750	2.800	2.800	65,468,167
2025-11-06	2.760	2.770	2.740	2.760	2.760	31,706,913
2025-11-05	2.740	2.770	2.730	2.760	2.760	35,326,579
2025-11-04	2.760	2.770	2.740	2.750	2.750	37,914,335
2025-11-03	2.740	2.770	2.730	2.760	2.760	39,022,700
2025-10-31	2.750	2.760	2.730	2.740	2.740	34,691,130
2025-10-30	2.770	2.770	2.740	2.750	2.750	36,232,276
2025-10-29	2.750	2.770	2.730	2.760	2.760	30,624,924
2025-10-28	2.770	2.780	2.740	2.740	2.740	44,481,275
2025-10-27	2.780	2.800	2.750	2.780	2.780	48,531,179
2025-10-24	2.850	2.850	2.770	2.780	2.780	70,542,694
2025-10-23	2.830	2.860	2.820	2.850	2.850	71,439,748
2025-10-22	2.780	2.830	2.770	2.820	2.820	71,767,921

← NewerPage 4 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.