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
2025-07-21	2.910	2.990	2.910	2.940	2.940	55,864,300
2025-07-18	2.870	2.920	2.870	2.910	2.910	38,823,741
2025-07-17	2.860	2.870	2.850	2.870	2.870	17,502,848
2025-07-16	2.850	2.870	2.850	2.860	2.860	22,508,607
2025-07-15	2.860	2.900	2.840	2.860	2.860	56,182,084
2025-07-14	2.930	2.950	2.930	2.930	2.930	26,087,975
2025-07-11	2.940	2.950	2.920	2.930	2.930	38,235,660
2025-07-10	2.910	2.950	2.900	2.940	2.940	40,525,426
2025-07-09	2.890	2.920	2.880	2.900	2.900	38,251,121
2025-07-08	2.870	2.890	2.860	2.890	2.890	35,016,553
2025-07-07	2.860	2.870	2.850	2.870	2.870	16,939,751
2025-07-04	2.880	2.890	2.860	2.860	2.860	30,685,931
2025-07-03	2.870	2.900	2.860	2.880	2.880	30,419,339
2025-07-02	2.850	2.870	2.850	2.870	2.870	35,389,695
2025-07-01	2.850	2.860	2.840	2.860	2.860	28,715,463
2025-06-30	2.870	2.870	2.840	2.850	2.850	37,589,963
2025-06-27	2.850	2.890	2.850	2.860	2.860	37,680,050
2025-06-26	2.870	2.890	2.850	2.860	2.860	45,199,088
2025-06-25	2.850	2.880	2.830	2.870	2.870	48,735,935
2025-06-24	2.890	2.890	2.820	2.860	2.860	74,340,447
2025-06-23	2.940	2.980	2.920	2.940	2.940	66,415,561
2025-06-20	2.960	2.960	2.880	2.920	2.920	72,984,870
2025-06-19	2.900	3.000	2.890	2.970	2.970	113,289,271
2025-06-18	2.890	2.950	2.870	2.890	2.890	59,420,160
2025-06-17	2.880	2.890	2.820	2.880	2.880	63,178,372
2025-06-16	2.900	2.930	2.890	2.890	2.890	92,290,887
2025-06-13	2.840	2.890	2.840	2.880	2.880	77,250,956
2025-06-12	2.850	2.860	2.810	2.830	2.830	28,347,232
2025-06-11	2.810	2.860	2.810	2.840	2.840	36,892,435
2025-06-10	2.830	2.840	2.800	2.820	2.820	34,121,575
2025-06-09	2.830	2.840	2.820	2.830	2.830	26,924,317
2025-06-06	2.820	2.840	2.810	2.830	2.830	25,866,818
2025-06-05	2.820	2.830	2.810	2.820	2.820	21,528,750
2025-06-04	2.800	2.820	2.800	2.810	2.810	26,162,137
2025-06-03	2.810	2.820	2.800	2.800	2.800	23,918,951
2025-05-30	2.830	2.840	2.810	2.820	2.820	24,635,228
2025-05-29	2.820	2.850	2.810	2.830	2.830	22,386,665
2025-05-28	2.860	2.860	2.820	2.830	2.830	20,510,903
2025-05-27	2.830	2.860	2.820	2.850	2.850	26,969,023
2025-05-26	2.830	2.850	2.820	2.830	2.830	22,256,978
2025-05-23	2.860	2.860	2.830	2.830	2.830	28,027,923
2025-05-22	2.860	2.870	2.830	2.850	2.850	30,501,775
2025-05-21	2.880	2.890	2.860	2.870	2.870	32,230,667
2025-05-20	2.900	2.900	2.870	2.880	2.880	28,528,659
2025-05-19	2.890	2.910	2.870	2.900	2.900	28,525,133
2025-05-16	2.900	2.910	2.870	2.880	2.880	30,846,276
2025-05-15	2.920	2.950	2.890	2.910	2.910	42,911,978
2025-05-14	2.890	2.930	2.860	2.920	2.920	52,558,999
2025-05-13	2.880	2.910	2.880	2.890	2.890	36,991,773
2025-05-12	2.880	2.890	2.850	2.870	2.870	45,320,012
2025-05-09	2.910	2.920	2.870	2.880	2.880	33,371,064
2025-05-08	2.920	2.920	2.900	2.910	2.910	32,769,125
2025-05-07	2.910	2.930	2.900	2.930	2.930	45,902,475
2025-05-06	2.910	2.920	2.860	2.890	2.890	52,339,256
2025-04-30	2.910	2.930	2.890	2.890	2.890	25,239,519
2025-04-29	2.930	2.940	2.880	2.900	2.900	38,054,149
2025-04-28	2.950	2.960	2.910	2.930	2.930	35,343,181
2025-04-25	2.990	3.030	2.940	2.950	2.950	55,310,125
2025-04-24	3.180	3.180	2.950	3.000	3.000	101,462,625
2025-04-23	3.320	3.340	3.230	3.250	3.250	23,336,276

← NewerPage 6 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.