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
2026-10-16	2.740	2.800	2.740	2.790	2.790	59,374,700
2026-10-15	2.790	2.800	2.720	2.740	2.740	85,906,600
2026-10-14	2.790	2.860	2.780	2.810	2.810	70,764,782
2026-10-13	2.770	2.800	2.740	2.780	2.780	41,600,000
2026-10-12	2.810	2.840	2.760	2.780	2.780	57,463,686
2026-10-09	2.810	2.840	2.790	2.830	2.830	65,724,135
2026-10-08	2.750	2.840	2.740	2.810	2.810	89,068,013
2026-09-30	2.730	2.760	2.720	2.750	2.750	34,106,019
2026-09-29	2.720	2.740	2.710	2.730	2.730	40,231,031
2026-09-28	2.740	2.750	2.710	2.720	2.720	50,654,725
2026-09-24	2.780	2.800	2.750	2.750	2.750	47,383,600
2026-09-23	2.790	2.810	2.770	2.780	2.780	42,089,606
2026-09-22	2.840	2.850	2.780	2.790	2.790	56,208,497
2026-09-21	2.790	2.860	2.790	2.840	2.840	55,235,068
2026-09-18	2.770	2.810	2.760	2.800	2.800	39,868,778
2026-09-17	2.790	2.800	2.750	2.770	2.770	58,131,800
2026-09-16	2.800	2.820	2.780	2.800	2.800	50,961,022
2026-09-15	2.830	2.830	2.790	2.800	2.800	46,484,500
2026-09-14	2.850	2.870	2.790	2.830	2.830	62,710,200
2026-09-11	2.940	2.950	2.820	2.850	2.850	82,461,328
2026-09-10	2.960	2.980	2.900	2.910	2.910	70,368,000
2026-09-09	2.930	2.970	2.910	2.960	2.960	73,052,195
2026-09-08	2.840	2.950	2.830	2.940	2.940	100,693,816
2026-09-07	2.880	2.890	2.830	2.840	2.840	66,767,301
2026-09-04	2.890	2.920	2.870	2.880	2.880	58,299,063
2026-09-03	2.880	2.930	2.870	2.880	2.880	62,956,300
2026-09-02	2.990	3.010	2.880	2.890	2.890	99,402,405
2026-09-01	2.920	3.010	2.910	2.950	2.950	94,593,359
2026-08-31	2.930	2.950	2.880	2.930	2.930	72,479,301
2026-08-28	2.870	2.940	2.860	2.940	2.940	87,129,496
2026-08-27	2.860	2.890	2.830	2.880	2.880	63,467,802
2026-08-26	2.830	2.870	2.820	2.860	2.860	57,625,568
2026-08-25	2.830	2.880	2.830	2.850	2.850	77,456,099
2026-08-24	2.820	2.860	2.810	2.840	2.840	56,359,168
2026-08-21	2.810	2.840	2.780	2.830	2.830	57,842,962
2026-08-20	2.820	2.850	2.770	2.810	2.810	66,952,154
2026-08-19	2.830	2.850	2.800	2.820	2.820	56,710,005
2026-08-18	2.800	2.850	2.790	2.830	2.830	67,049,765
2026-08-17	2.780	2.810	2.770	2.810	2.810	43,742,632
2026-08-14	2.790	2.800	2.760	2.790	2.790	46,482,748
2026-08-13	2.830	2.840	2.780	2.790	2.790	65,310,330
2026-08-12	2.830	2.850	2.810	2.840	2.840	56,985,156
2026-08-11	2.880	2.900	2.830	2.840	2.840	61,987,225
2026-08-10	2.870	2.890	2.860	2.870	2.870	54,265,074
2026-08-07	2.850	2.880	2.830	2.870	2.870	66,575,255
2026-08-06	2.830	2.860	2.800	2.860	2.860	67,263,438
2026-08-05	2.830	2.850	2.810	2.830	2.830	51,343,474
2026-08-04	2.870	2.880	2.820	2.850	2.850	57,551,451
2026-08-03	2.820	2.890	2.820	2.870	2.870	81,829,400
2026-07-31	2.810	2.850	2.800	2.840	2.840	60,236,594
2026-07-30	2.810	2.880	2.790	2.830	2.830	74,202,802
2026-07-29	2.770	2.830	2.770	2.820	2.820	76,658,058
2026-07-28	2.750	2.780	2.730	2.760	2.760	59,598,201
2026-07-27	2.730	2.790	2.680	2.770	2.770	79,314,314
2026-07-24	2.880	2.920	2.740	2.750	2.750	123,452,800
2026-07-23	2.810	2.900	2.800	2.880	2.880	98,517,386
2026-07-22	2.760	2.820	2.740	2.810	2.810	100,155,431
2026-07-21	2.760	2.780	2.740	2.760	2.760	95,347,615
2026-07-20	2.740	2.800	2.730	2.790	2.790	121,395,409
2026-07-17	2.750	2.780	2.720	2.730	2.730	93,261,863

Page 1 of 21 · 1,214 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.