Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 17,132,950 |
| 2025-04-21 | 3.220 | 3.320 | 3.200 | 3.310 | 3.310 | 28,920,500 |
| 2025-04-18 | 3.210 | 3.250 | 3.200 | 3.210 | 3.210 | 16,361,500 |
| 2025-04-17 | 3.200 | 3.250 | 3.170 | 3.210 | 3.210 | 18,335,100 |
| 2025-04-16 | 3.210 | 3.260 | 3.150 | 3.210 | 3.210 | 25,144,271 |
| 2025-04-15 | 3.250 | 3.290 | 3.170 | 3.230 | 3.230 | 25,020,075 |
| 2025-04-14 | 3.190 | 3.280 | 3.180 | 3.270 | 3.270 | 30,352,552 |
| 2025-04-11 | 3.150 | 3.200 | 3.150 | 3.160 | 3.160 | 20,466,777 |
| 2025-04-10 | 3.170 | 3.210 | 3.140 | 3.150 | 3.150 | 28,056,688 |
| 2025-04-09 | 3.110 | 3.160 | 3.020 | 3.140 | 3.140 | 40,986,326 |
| 2025-04-08 | 3.090 | 3.180 | 3.080 | 3.140 | 3.140 | 49,992,859 |
| 2025-04-07 | 3.290 | 3.290 | 3.040 | 3.050 | 3.050 | 51,527,665 |
| 2025-04-03 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 20,135,466 |
| 2025-04-02 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 21,822,021 |
| 2025-04-01 | 3.290 | 3.390 | 3.290 | 3.380 | 3.380 | 36,535,237 |
| 2025-03-31 | 3.290 | 3.330 | 3.240 | 3.290 | 3.290 | 32,608,877 |
| 2025-03-28 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 26,135,603 |
| 2025-03-27 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 46,118,066 |
| 2025-03-26 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 22,787,425 |
| 2025-03-25 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 28,124,441 |
| 2025-03-24 | 3.330 | 3.330 | 3.240 | 3.300 | 3.300 | 43,950,852 |
| 2025-03-21 | 3.330 | 3.400 | 3.320 | 3.330 | 3.330 | 37,860,651 |
| 2025-03-20 | 3.320 | 3.360 | 3.300 | 3.350 | 3.350 | 36,084,135 |
| 2025-03-19 | 3.450 | 3.450 | 3.300 | 3.320 | 3.320 | 46,091,757 |
| 2025-03-18 | 3.360 | 3.450 | 3.330 | 3.440 | 3.440 | 47,894,189 |
| 2025-03-17 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 39,646,717 |
| 2025-03-14 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 30,735,938 |
| 2025-03-13 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 31,111,131 |
| 2025-03-12 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 30,335,378 |
| 2025-03-11 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 28,128,725 |
| 2025-03-10 | 3.230 | 3.240 | 3.200 | 3.240 | 3.240 | 33,543,257 |
| 2025-03-07 | 3.190 | 3.250 | 3.170 | 3.230 | 3.230 | 35,088,177 |
| 2025-03-06 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 43,248,987 |
| 2025-03-05 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 26,597,058 |
| 2025-03-04 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 33,611,179 |
| 2025-03-03 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 35,196,425 |
| 2025-02-28 | 3.190 | 3.220 | 3.160 | 3.170 | 3.170 | 28,694,100 |
| 2025-02-27 | 3.190 | 3.220 | 3.160 | 3.200 | 3.200 | 33,653,675 |
| 2025-02-26 | 3.140 | 3.210 | 3.130 | 3.190 | 3.190 | 39,207,608 |
| 2025-02-25 | 3.130 | 3.180 | 3.090 | 3.130 | 3.130 | 39,296,913 |
| 2025-02-24 | 3.090 | 3.150 | 3.080 | 3.130 | 3.130 | 43,059,973 |
| 2025-02-21 | 3.110 | 3.150 | 3.080 | 3.080 | 3.080 | 29,039,656 |
| 2025-02-20 | 3.100 | 3.130 | 3.070 | 3.100 | 3.100 | 33,806,627 |
| 2025-02-19 | 3.090 | 3.120 | 3.070 | 3.100 | 3.100 | 28,779,500 |
| 2025-02-18 | 3.110 | 3.150 | 3.080 | 3.090 | 3.090 | 35,054,470 |
| 2025-02-17 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 43,080,442 |
| 2025-02-14 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 27,893,333 |
| 2025-02-13 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 27,423,668 |
| 2025-02-12 | 3.090 | 3.130 | 3.050 | 3.110 | 3.110 | 35,393,232 |
| 2025-02-11 | 3.020 | 3.100 | 3.000 | 3.090 | 3.090 | 61,695,291 |
| 2025-02-10 | 2.950 | 3.020 | 2.940 | 3.010 | 3.010 | 40,425,064 |
| 2025-02-07 | 2.910 | 2.960 | 2.890 | 2.950 | 2.950 | 34,871,214 |
| 2025-02-06 | 2.930 | 2.940 | 2.880 | 2.910 | 2.910 | 32,355,775 |
| 2025-02-05 | 2.880 | 2.940 | 2.860 | 2.920 | 2.920 | 46,314,216 |
| 2025-01-27 | 2.850 | 2.960 | 2.840 | 2.860 | 2.860 | 54,036,805 |
| 2025-01-24 | 2.780 | 2.820 | 2.770 | 2.810 | 2.810 | 30,193,905 |
| 2025-01-23 | 2.780 | 2.820 | 2.770 | 2.780 | 2.780 | 31,072,500 |
| 2025-01-22 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 22,429,253 |
| 2025-01-21 | 2.810 | 2.820 | 2.760 | 2.780 | 2.780 | 26,377,252 |
| 2025-01-20 | 2.830 | 2.850 | 2.790 | 2.790 | 2.790 | 35,126,425 |
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.