Sinopec Shanghai Petrochemical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.840 | 2.850 | 2.800 | 2.820 | 2.820 | 26,166,825 |
| 2025-01-16 | 2.840 | 2.890 | 2.830 | 2.840 | 2.840 | 38,511,836 |
| 2025-01-15 | 2.910 | 2.910 | 2.820 | 2.830 | 2.830 | 37,984,651 |
| 2025-01-14 | 2.860 | 2.920 | 2.840 | 2.910 | 2.910 | 36,540,588 |
| 2025-01-13 | 2.790 | 2.880 | 2.790 | 2.860 | 2.860 | 44,339,984 |
| 2025-01-10 | 2.820 | 2.840 | 2.790 | 2.790 | 2.790 | 19,981,352 |
| 2025-01-09 | 2.860 | 2.870 | 2.820 | 2.820 | 2.820 | 23,213,176 |
| 2025-01-08 | 2.900 | 2.910 | 2.820 | 2.870 | 2.870 | 24,175,738 |
| 2025-01-07 | 2.920 | 2.930 | 2.850 | 2.900 | 2.900 | 26,856,522 |
| 2025-01-06 | 2.910 | 2.940 | 2.870 | 2.930 | 2.930 | 30,254,070 |
| 2025-01-03 | 2.930 | 2.970 | 2.880 | 2.900 | 2.900 | 33,221,226 |
| 2025-01-02 | 3.020 | 3.040 | 2.910 | 2.930 | 2.930 | 39,832,053 |
| 2024-12-31 | 3.080 | 3.090 | 3.010 | 3.020 | 3.020 | 26,558,022 |
| 2024-12-30 | 3.070 | 3.070 | 3.030 | 3.070 | 3.070 | 24,621,052 |
| 2024-12-27 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 40,642,422 |
| 2024-12-26 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 17,878,000 |
| 2024-12-25 | 3.030 | 3.040 | 2.980 | 3.010 | 3.010 | 25,055,374 |
| 2024-12-24 | 2.980 | 3.040 | 2.970 | 3.030 | 3.030 | 31,404,204 |
| 2024-12-23 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 37,972,295 |
| 2024-12-20 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 31,152,725 |
| 2024-12-19 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 27,039,478 |
| 2024-12-18 | 3.050 | 3.100 | 3.040 | 3.060 | 3.060 | 33,539,873 |
| 2024-12-17 | 3.080 | 3.120 | 3.000 | 3.040 | 3.040 | 47,891,576 |
| 2024-12-16 | 3.070 | 3.130 | 3.070 | 3.080 | 3.080 | 48,096,703 |
| 2024-12-13 | 3.160 | 3.160 | 3.050 | 3.080 | 3.080 | 82,584,594 |
| 2024-12-12 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 50,633,125 |
| 2024-12-11 | 3.170 | 3.220 | 3.160 | 3.190 | 3.190 | 43,091,257 |
| 2024-12-10 | 3.230 | 3.230 | 3.140 | 3.160 | 3.160 | 45,125,699 |
| 2024-12-09 | 3.180 | 3.240 | 3.140 | 3.170 | 3.170 | 40,883,246 |
| 2024-12-06 | 3.110 | 3.180 | 3.100 | 3.170 | 3.170 | 44,484,235 |
| 2024-12-05 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 25,932,677 |
| 2024-12-04 | 3.110 | 3.130 | 3.080 | 3.090 | 3.090 | 27,135,607 |
| 2024-12-03 | 3.120 | 3.140 | 3.070 | 3.120 | 3.120 | 30,735,282 |
| 2024-12-02 | 3.050 | 3.140 | 3.040 | 3.120 | 3.120 | 54,917,957 |
| 2024-11-29 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 35,662,922 |
| 2024-11-28 | 3.010 | 3.090 | 3.000 | 3.060 | 3.060 | 41,912,749 |
| 2024-11-27 | 2.980 | 3.020 | 2.930 | 3.010 | 3.010 | 34,976,161 |
| 2024-11-26 | 2.960 | 3.010 | 2.950 | 2.990 | 2.990 | 30,320,901 |
| 2024-11-25 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 32,266,100 |
| 2024-11-22 | 3.010 | 3.040 | 2.930 | 2.940 | 2.940 | 35,433,275 |
| 2024-11-21 | 3.060 | 3.080 | 3.000 | 3.020 | 3.020 | 24,555,755 |
| 2024-11-20 | 3.010 | 3.050 | 2.990 | 3.040 | 3.040 | 33,275,900 |
| 2024-11-19 | 3.010 | 3.040 | 2.960 | 3.010 | 3.010 | 32,814,501 |
| 2024-11-18 | 2.990 | 3.080 | 2.990 | 3.010 | 3.010 | 38,732,750 |
| 2024-11-15 | 3.000 | 3.030 | 2.980 | 2.980 | 2.980 | 29,259,300 |
| 2024-11-14 | 3.060 | 3.070 | 2.990 | 3.000 | 3.000 | 29,938,700 |
| 2024-11-13 | 3.040 | 3.090 | 3.030 | 3.070 | 3.070 | 33,495,036 |
| 2024-11-12 | 3.060 | 3.110 | 3.020 | 3.040 | 3.040 | 43,767,104 |
| 2024-11-11 | 3.110 | 3.120 | 3.050 | 3.070 | 3.070 | 40,249,322 |
| 2024-11-08 | 3.190 | 3.200 | 3.100 | 3.120 | 3.120 | 43,700,248 |
| 2024-11-07 | 3.070 | 3.180 | 3.060 | 3.160 | 3.160 | 42,937,494 |
| 2024-11-06 | 3.100 | 3.120 | 3.030 | 3.090 | 3.090 | 43,481,998 |
| 2024-11-05 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 53,720,544 |
| 2024-11-04 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 37,342,988 |
| 2024-11-01 | 2.940 | 3.010 | 2.930 | 2.970 | 2.970 | 43,924,572 |
| 2024-10-31 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 31,127,470 |
| 2024-10-30 | 2.910 | 2.970 | 2.900 | 2.940 | 2.940 | 28,736,631 |
| 2024-10-29 | 3.030 | 3.030 | 2.910 | 2.920 | 2.920 | 41,623,898 |
| 2024-10-28 | 2.940 | 3.020 | 2.920 | 3.020 | 3.020 | 42,628,855 |
| 2024-10-25 | 2.880 | 2.940 | 2.870 | 2.940 | 2.940 | 34,773,101 |
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.