Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.060 | 1.070 | 1.050 | 1.070 | 1.051 | 2,274,289 |
| 2024-08-07 | 1.050 | 1.070 | 1.040 | 1.070 | 1.051 | 2,230,000 |
| 2024-08-06 | 1.050 | 1.060 | 1.040 | 1.050 | 1.031 | 5,159,000 |
| 2024-08-05 | 1.060 | 1.070 | 1.030 | 1.040 | 1.022 | 8,625,667 |
| 2024-08-02 | 1.070 | 1.080 | 1.060 | 1.060 | 1.041 | 4,744,000 |
| 2024-08-01 | 1.090 | 1.090 | 1.080 | 1.080 | 1.061 | 3,324,382 |
| 2024-07-31 | 1.050 | 1.090 | 1.050 | 1.080 | 1.061 | 12,861,500 |
| 2024-07-30 | 1.060 | 1.060 | 1.040 | 1.050 | 1.031 | 4,328,000 |
| 2024-07-29 | 1.070 | 1.070 | 1.050 | 1.050 | 1.031 | 4,280,900 |
| 2024-07-26 | 1.050 | 1.060 | 1.040 | 1.050 | 1.031 | 4,794,000 |
| 2024-07-25 | 1.060 | 1.060 | 1.040 | 1.040 | 1.022 | 6,073,000 |
| 2024-07-24 | 1.060 | 1.070 | 1.050 | 1.060 | 1.041 | 5,821,879 |
| 2024-07-23 | 1.090 | 1.090 | 1.060 | 1.060 | 1.041 | 5,326,000 |
| 2024-07-22 | 1.090 | 1.090 | 1.070 | 1.080 | 1.061 | 8,600,000 |
| 2024-07-19 | 1.110 | 1.120 | 1.090 | 1.090 | 1.071 | 8,516,000 |
| 2024-07-18 | 1.120 | 1.120 | 1.110 | 1.110 | 1.090 | 1,610,000 |
| 2024-07-17 | 1.130 | 1.140 | 1.110 | 1.110 | 1.090 | 7,226,000 |
| 2024-07-16 | 1.140 | 1.150 | 1.130 | 1.130 | 1.110 | 1,543,000 |
| 2024-07-15 | 1.150 | 1.150 | 1.130 | 1.140 | 1.120 | 3,278,000 |
| 2024-07-12 | 1.150 | 1.170 | 1.140 | 1.150 | 1.130 | 12,961,410 |
| 2024-07-11 | 1.130 | 1.150 | 1.130 | 1.140 | 1.120 | 6,620,201 |
| 2024-07-10 | 1.130 | 1.130 | 1.110 | 1.130 | 1.110 | 4,318,416 |
| 2024-07-09 | 1.110 | 1.130 | 1.100 | 1.120 | 1.100 | 5,368,000 |
| 2024-07-08 | 1.130 | 1.130 | 1.110 | 1.110 | 1.090 | 4,453,861 |
| 2024-07-05 | 1.120 | 1.130 | 1.110 | 1.130 | 1.110 | 4,974,000 |
| 2024-07-04 | 1.130 | 1.130 | 1.120 | 1.130 | 1.110 | 3,401,000 |
| 2024-07-03 | 1.100 | 1.130 | 1.100 | 1.130 | 1.110 | 6,348,000 |
| 2024-07-02 | 1.110 | 1.120 | 1.100 | 1.110 | 1.090 | 5,437,000 |
| 2024-06-28 | 1.100 | 1.120 | 1.100 | 1.100 | 1.081 | 5,692,000 |
| 2024-06-27 | 1.120 | 1.120 | 1.100 | 1.100 | 1.081 | 5,523,000 |
| 2024-06-26 | 1.120 | 1.120 | 1.110 | 1.120 | 1.100 | 2,468,000 |
| 2024-06-25 | 1.110 | 1.120 | 1.100 | 1.110 | 1.090 | 6,851,000 |
| 2024-06-24 | 1.110 | 1.130 | 1.100 | 1.110 | 1.090 | 6,280,000 |
| 2024-06-21 | 1.130 | 1.130 | 1.110 | 1.120 | 1.100 | 5,854,800 |
| 2024-06-20 | 1.150 | 1.150 | 1.130 | 1.130 | 1.110 | 4,436,892 |
| 2024-06-19 | 1.120 | 1.150 | 1.120 | 1.150 | 1.130 | 5,503,000 |
| 2024-06-18 | 1.110 | 1.120 | 1.100 | 1.110 | 1.090 | 5,955,600 |
| 2024-06-17 | 1.110 | 1.120 | 1.100 | 1.100 | 1.081 | 9,464,001 |
| 2024-06-14 | 1.110 | 1.130 | 1.110 | 1.110 | 1.090 | 4,360,900 |
| 2024-06-13 | 1.110 | 1.130 | 1.110 | 1.120 | 1.100 | 2,311,076 |
| 2024-06-12 | 1.130 | 1.130 | 1.110 | 1.110 | 1.090 | 7,638,846 |
| 2024-06-11 | 1.140 | 1.140 | 1.110 | 1.120 | 1.100 | 6,475,422 |
| 2024-06-07 | 1.130 | 1.160 | 1.120 | 1.140 | 1.120 | 7,732,000 |
| 2024-06-06 | 1.140 | 1.150 | 1.110 | 1.120 | 1.100 | 8,594,000 |
| 2024-06-05 | 1.170 | 1.170 | 1.130 | 1.130 | 1.110 | 12,294,000 |
| 2024-06-04 | 1.150 | 1.170 | 1.150 | 1.160 | 1.139 | 5,200,000 |
| 2024-06-03 | 1.150 | 1.170 | 1.140 | 1.150 | 1.130 | 7,340,000 |
| 2024-05-31 | 1.160 | 1.170 | 1.130 | 1.130 | 1.110 | 6,146,000 |
| 2024-05-30 | 1.160 | 1.180 | 1.150 | 1.150 | 1.130 | 4,518,000 |
| 2024-05-29 | 1.190 | 1.190 | 1.160 | 1.170 | 1.149 | 5,852,000 |
| 2024-05-28 | 1.160 | 1.210 | 1.160 | 1.190 | 1.169 | 10,830,660 |
| 2024-05-27 | 1.160 | 1.170 | 1.150 | 1.160 | 1.139 | 6,405,000 |
| 2024-05-24 | 1.160 | 1.170 | 1.140 | 1.160 | 1.139 | 7,426,191 |
| 2024-05-23 | 1.180 | 1.180 | 1.140 | 1.150 | 1.130 | 11,265,000 |
| 2024-05-22 | 1.170 | 1.190 | 1.170 | 1.170 | 1.149 | 5,020,200 |
| 2024-05-21 | 1.200 | 1.210 | 1.160 | 1.170 | 1.149 | 10,332,000 |
| 2024-05-20 | 1.180 | 1.220 | 1.180 | 1.190 | 1.169 | 15,656,980 |
| 2024-05-17 | 1.180 | 1.180 | 1.160 | 1.170 | 1.149 | 6,914,000 |
| 2024-05-16 | 1.170 | 1.190 | 1.170 | 1.170 | 1.149 | 10,235,000 |
| 2024-05-14 | 1.180 | 1.190 | 1.160 | 1.170 | 1.149 | 10,837,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-24 | 0.0218 HKD |
| 2022-06-28 | 0.1167 HKD |
| 2021-06-21 | 0.1210 HKD |
| 2020-06-22 | 0.1310 HKD |
| 2019-06-24 | 0.2840 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.