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
2024-10-24	2.910	2.910	2.860	2.890	2.890	41,012,382
2024-10-23	2.860	2.960	2.850	2.950	2.950	50,774,765
2024-10-22	2.830	2.870	2.810	2.860	2.860	39,240,522
2024-10-21	2.850	2.860	2.800	2.830	2.830	34,425,955
2024-10-18	2.770	2.870	2.740	2.830	2.830	49,973,547
2024-10-17	2.840	2.860	2.770	2.770	2.770	34,648,301
2024-10-16	2.800	2.860	2.790	2.830	2.830	31,365,928
2024-10-15	2.890	2.890	2.820	2.820	2.820	34,773,484
2024-10-14	2.860	2.900	2.840	2.890	2.890	33,362,225
2024-10-11	2.930	2.940	2.830	2.860	2.860	35,021,375
2024-10-10	2.860	2.980	2.830	2.910	2.910	46,569,141
2024-10-09	3.030	3.030	2.820	2.870	2.870	69,141,502
2024-10-08	3.280	3.290	2.950	3.070	3.070	112,116,213
2024-09-30	2.830	3.020	2.830	2.990	2.990	84,743,781
2024-09-27	2.750	2.790	2.750	2.790	2.790	25,813,243
2024-09-26	2.660	2.740	2.650	2.730	2.730	30,933,350
2024-09-25	2.650	2.710	2.640	2.660	2.660	25,239,500
2024-09-24	2.530	2.630	2.530	2.630	2.630	27,955,500
2024-09-23	2.530	2.540	2.510	2.530	2.530	10,213,279
2024-09-20	2.550	2.550	2.510	2.520	2.520	16,172,501
2024-09-19	2.490	2.560	2.470	2.560	2.560	19,853,101
2024-09-18	2.530	2.530	2.460	2.490	2.490	13,358,101
2024-09-13	2.510	2.530	2.500	2.520	2.520	12,249,501
2024-09-12	2.490	2.510	2.480	2.490	2.490	12,786,955
2024-09-11	2.480	2.490	2.450	2.480	2.480	15,994,700
2024-09-10	2.500	2.540	2.460	2.490	2.490	22,820,828
2024-09-09	2.530	2.530	2.480	2.490	2.490	19,890,462
2024-09-06	2.550	2.570	2.530	2.540	2.540	16,454,837
2024-09-05	2.540	2.570	2.530	2.540	2.540	16,584,375
2024-09-04	2.580	2.580	2.540	2.550	2.550	15,871,486
2024-09-03	2.610	2.630	2.580	2.590	2.590	18,437,222
2024-09-02	2.650	2.660	2.610	2.610	2.610	23,614,850
2024-08-30	2.630	2.690	2.610	2.650	2.650	25,451,001
2024-08-29	2.680	2.690	2.630	2.630	2.630	25,403,101
2024-08-28	2.690	2.720	2.680	2.690	2.690	14,444,868
2024-08-27	2.690	2.710	2.670	2.700	2.700	13,808,550
2024-08-26	2.650	2.690	2.640	2.690	2.690	13,947,075
2024-08-23	2.670	2.680	2.630	2.650	2.650	18,507,125
2024-08-22	2.710	2.720	2.650	2.670	2.670	18,105,864
2024-08-21	2.720	2.730	2.700	2.710	2.710	12,385,370
2024-08-20	2.750	2.760	2.700	2.730	2.730	18,260,833
2024-08-19	2.750	2.780	2.740	2.760	2.760	13,837,689
2024-08-16	2.780	2.800	2.750	2.750	2.750	17,863,925
2024-08-15	2.730	2.800	2.720	2.780	2.780	21,920,025
2024-08-14	2.760	2.780	2.740	2.740	2.740	12,203,317
2024-08-13	2.760	2.780	2.740	2.770	2.770	15,151,750
2024-08-12	2.750	2.770	2.720	2.760	2.760	16,839,150
2024-08-09	2.740	2.780	2.740	2.760	2.760	18,839,219
2024-08-08	2.710	2.750	2.710	2.730	2.730	15,130,330
2024-08-07	2.720	2.730	2.690	2.710	2.710	12,620,450
2024-08-06	2.720	2.730	2.700	2.730	2.730	17,077,700
2024-08-05	2.710	2.760	2.700	2.700	2.700	21,108,550
2024-08-02	2.730	2.760	2.710	2.730	2.730	17,849,000
2024-08-01	2.740	2.780	2.720	2.730	2.730	20,901,543
2024-07-31	2.680	2.750	2.670	2.740	2.740	26,828,722
2024-07-30	2.680	2.690	2.660	2.670	2.670	13,981,750
2024-07-29	2.670	2.700	2.650	2.690	2.690	19,940,102
2024-07-26	2.640	2.680	2.630	2.660	2.660	16,815,094
2024-07-25	2.630	2.660	2.620	2.640	2.640	11,732,762
2024-07-24	2.630	2.670	2.600	2.640	2.640	22,333,801

← NewerPage 9 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.