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
2025-10-21	2.730	2.780	2.720	2.770	2.770	62,980,101
2025-10-20	2.730	2.740	2.700	2.730	2.730	32,791,036
2025-10-17	2.740	2.760	2.710	2.720	2.720	39,439,475
2025-10-16	2.750	2.750	2.720	2.740	2.740	29,379,815
2025-10-15	2.750	2.770	2.730	2.750	2.750	31,421,350
2025-10-14	2.750	2.780	2.740	2.760	2.760	47,221,859
2025-10-13	2.730	2.760	2.700	2.740	2.740	46,794,872
2025-10-10	2.740	2.770	2.720	2.760	2.760	52,636,895
2025-10-09	2.710	2.740	2.710	2.740	2.740	50,043,031
2025-09-30	2.700	2.740	2.690	2.700	2.700	36,574,908
2025-09-29	2.690	2.710	2.670	2.700	2.700	43,957,680
2025-09-26	2.670	2.710	2.670	2.700	2.700	35,756,860
2025-09-25	2.710	2.710	2.670	2.670	2.670	39,953,088
2025-09-24	2.690	2.720	2.690	2.700	2.700	39,636,503
2025-09-23	2.730	2.730	2.670	2.700	2.700	54,306,156
2025-09-22	2.760	2.760	2.710	2.730	2.730	52,097,275
2025-09-19	2.800	2.820	2.750	2.760	2.760	73,334,410
2025-09-18	2.830	2.850	2.780	2.790	2.790	79,728,290
2025-09-17	2.840	2.860	2.800	2.830	2.830	72,211,203
2025-09-16	2.820	2.860	2.800	2.840	2.840	73,735,664
2025-09-15	2.780	2.840	2.770	2.820	2.820	96,477,196
2025-09-12	2.770	2.810	2.760	2.770	2.770	109,383,870
2025-09-11	2.760	2.780	2.740	2.770	2.770	48,034,275
2025-09-10	2.770	2.770	2.740	2.760	2.760	40,556,766
2025-09-09	2.780	2.790	2.750	2.760	2.760	63,139,344
2025-09-08	2.790	2.830	2.770	2.780	2.780	90,548,958
2025-09-05	2.780	2.800	2.770	2.790	2.790	32,823,175
2025-09-04	2.800	2.810	2.770	2.780	2.780	48,422,615
2025-09-03	2.840	2.850	2.800	2.810	2.810	40,198,000
2025-09-02	2.850	2.860	2.820	2.830	2.830	54,642,172
2025-09-01	2.870	2.880	2.830	2.850	2.850	56,758,036
2025-08-29	2.880	2.940	2.850	2.860	2.860	87,605,620
2025-08-28	2.890	2.930	2.830	2.880	2.880	74,299,962
2025-08-27	2.950	2.980	2.880	2.890	2.890	62,741,989
2025-08-26	2.930	2.980	2.910	2.950	2.950	61,743,062
2025-08-25	2.930	2.960	2.920	2.930	2.930	67,377,984
2025-08-22	2.920	2.930	2.880	2.930	2.930	45,281,784
2025-08-21	2.890	2.950	2.880	2.930	2.930	69,085,710
2025-08-20	2.850	2.900	2.840	2.900	2.900	47,283,238
2025-08-19	2.860	2.870	2.850	2.850	2.850	23,270,800
2025-08-18	2.850	2.880	2.850	2.860	2.860	38,733,354
2025-08-15	2.840	2.870	2.840	2.850	2.850	38,339,132
2025-08-14	2.880	2.890	2.830	2.840	2.840	41,051,263
2025-08-13	2.880	2.890	2.860	2.870	2.870	24,864,283
2025-08-12	2.880	2.900	2.870	2.880	2.880	22,639,448
2025-08-11	2.880	2.890	2.860	2.880	2.880	23,730,994
2025-08-08	2.860	2.890	2.860	2.880	2.880	25,042,682
2025-08-07	2.870	2.880	2.840	2.870	2.870	25,243,207
2025-08-06	2.850	2.880	2.840	2.870	2.870	25,066,205
2025-08-05	2.830	2.870	2.830	2.860	2.860	34,602,119
2025-08-04	2.840	2.850	2.820	2.830	2.830	35,850,581
2025-08-01	2.860	2.880	2.840	2.850	2.850	37,791,612
2025-07-31	2.930	2.930	2.860	2.870	2.870	51,565,777
2025-07-30	2.930	2.960	2.910	2.930	2.930	32,868,649
2025-07-29	2.920	2.940	2.890	2.930	2.930	32,658,475
2025-07-28	2.930	2.940	2.900	2.910	2.910	36,249,117
2025-07-25	2.970	2.980	2.930	2.950	2.950	35,065,800
2025-07-24	2.940	2.980	2.910	2.960	2.960	52,502,820
2025-07-23	2.990	3.020	2.960	2.960	2.960	57,547,243
2025-07-22	2.940	2.990	2.920	2.980	2.980	57,001,510

← NewerPage 5 of 21 · 1,215 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.