Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.170 | 1.180 | 1.160 | 1.180 | 1.159 | 19,083,439 |
| 2024-05-10 | 1.140 | 1.170 | 1.130 | 1.170 | 1.149 | 26,895,561 |
| 2024-05-09 | 1.120 | 1.140 | 1.120 | 1.140 | 1.120 | 8,386,000 |
| 2024-05-08 | 1.110 | 1.130 | 1.110 | 1.110 | 1.090 | 10,819,160 |
| 2024-05-07 | 1.120 | 1.130 | 1.110 | 1.110 | 1.090 | 8,913,000 |
| 2024-05-06 | 1.110 | 1.150 | 1.110 | 1.120 | 1.100 | 29,212,750 |
| 2024-05-03 | 1.140 | 1.140 | 1.110 | 1.120 | 1.100 | 3,207,000 |
| 2024-05-02 | 1.090 | 1.130 | 1.090 | 1.130 | 1.110 | 6,407,000 |
| 2024-04-30 | 1.100 | 1.110 | 1.090 | 1.110 | 1.090 | 9,299,000 |
| 2024-04-29 | 1.110 | 1.130 | 1.090 | 1.110 | 1.090 | 22,384,000 |
| 2024-04-26 | 1.080 | 1.110 | 1.080 | 1.110 | 1.090 | 14,573,000 |
| 2024-04-25 | 1.050 | 1.100 | 1.050 | 1.080 | 1.061 | 35,796,559 |
| 2024-04-24 | 1.040 | 1.050 | 1.020 | 1.040 | 1.022 | 10,046,000 |
| 2024-04-23 | 1.040 | 1.040 | 1.020 | 1.030 | 1.012 | 13,431,500 |
| 2024-04-22 | 1.050 | 1.050 | 1.030 | 1.040 | 1.022 | 5,008,793 |
| 2024-04-19 | 1.030 | 1.060 | 1.020 | 1.050 | 1.031 | 10,037,790 |
| 2024-04-18 | 1.020 | 1.040 | 1.010 | 1.030 | 1.012 | 6,673,099 |
| 2024-04-17 | 1.010 | 1.030 | 1.010 | 1.020 | 1.002 | 10,905,000 |
| 2024-04-16 | 1.030 | 1.040 | 1.000 | 1.010 | 0.992 | 17,326,000 |
| 2024-04-15 | 1.050 | 1.050 | 1.030 | 1.030 | 1.012 | 11,230,000 |
| 2024-04-12 | 1.070 | 1.070 | 1.040 | 1.040 | 1.022 | 6,042,000 |
| 2024-04-11 | 1.060 | 1.070 | 1.050 | 1.070 | 1.051 | 4,506,146 |
| 2024-04-10 | 1.060 | 1.070 | 1.050 | 1.060 | 1.041 | 4,532,686 |
| 2024-04-09 | 1.050 | 1.060 | 1.040 | 1.060 | 1.041 | 5,631,000 |
| 2024-04-08 | 1.040 | 1.060 | 1.030 | 1.050 | 1.031 | 7,205,000 |
| 2024-04-05 | 1.060 | 1.060 | 1.010 | 1.030 | 1.012 | 4,274,500 |
| 2024-04-03 | 1.060 | 1.060 | 1.050 | 1.050 | 1.031 | 3,826,000 |
| 2024-04-02 | 1.030 | 1.060 | 1.030 | 1.060 | 1.041 | 16,621,000 |
| 2024-03-28 | 1.010 | 1.040 | 1.000 | 1.030 | 1.012 | 9,281,000 |
| 2024-03-27 | 1.040 | 1.040 | 1.000 | 1.010 | 0.992 | 27,920,000 |
| 2024-03-26 | 1.040 | 1.050 | 1.020 | 1.030 | 1.012 | 17,548,000 |
| 2024-03-25 | 1.080 | 1.080 | 1.030 | 1.030 | 1.012 | 21,080,520 |
| 2024-03-22 | 1.100 | 1.110 | 1.060 | 1.080 | 1.061 | 10,252,000 |
| 2024-03-21 | 1.100 | 1.110 | 1.100 | 1.100 | 1.081 | 7,668,000 |
| 2024-03-20 | 1.100 | 1.120 | 1.100 | 1.110 | 1.090 | 4,489,000 |
| 2024-03-19 | 1.120 | 1.130 | 1.100 | 1.100 | 1.081 | 4,226,000 |
| 2024-03-18 | 1.110 | 1.130 | 1.100 | 1.120 | 1.100 | 4,730,000 |
| 2024-03-15 | 1.130 | 1.130 | 1.100 | 1.100 | 1.081 | 13,817,730 |
| 2024-03-14 | 1.140 | 1.160 | 1.120 | 1.120 | 1.100 | 7,708,000 |
| 2024-03-13 | 1.130 | 1.150 | 1.120 | 1.130 | 1.110 | 4,446,000 |
| 2024-03-12 | 1.130 | 1.140 | 1.120 | 1.140 | 1.120 | 4,243,337 |
| 2024-03-11 | 1.120 | 1.140 | 1.120 | 1.120 | 1.100 | 4,329,000 |
| 2024-03-08 | 1.120 | 1.120 | 1.110 | 1.120 | 1.100 | 9,546,187 |
| 2024-03-07 | 1.130 | 1.130 | 1.110 | 1.130 | 1.110 | 4,420,000 |
| 2024-03-06 | 1.110 | 1.130 | 1.100 | 1.120 | 1.100 | 6,398,000 |
| 2024-03-05 | 1.120 | 1.120 | 1.090 | 1.110 | 1.090 | 11,270,000 |
| 2024-03-04 | 1.130 | 1.140 | 1.110 | 1.120 | 1.100 | 7,408,000 |
| 2024-03-01 | 1.100 | 1.120 | 1.100 | 1.120 | 1.100 | 9,676,605 |
| 2024-02-29 | 1.090 | 1.110 | 1.090 | 1.100 | 1.081 | 11,576,000 |
| 2024-02-28 | 1.080 | 1.100 | 1.080 | 1.090 | 1.071 | 17,187,000 |
| 2024-02-27 | 1.090 | 1.100 | 1.050 | 1.080 | 1.061 | 24,082,000 |
| 2024-02-26 | 1.110 | 1.120 | 1.090 | 1.090 | 1.071 | 7,343,000 |
| 2024-02-23 | 1.110 | 1.120 | 1.100 | 1.110 | 1.090 | 5,167,000 |
| 2024-02-22 | 1.090 | 1.120 | 1.090 | 1.110 | 1.090 | 10,644,000 |
| 2024-02-21 | 1.080 | 1.110 | 1.070 | 1.100 | 1.081 | 11,748,000 |
| 2024-02-20 | 1.070 | 1.090 | 1.070 | 1.080 | 1.061 | 4,616,000 |
| 2024-02-19 | 1.090 | 1.090 | 1.070 | 1.070 | 1.051 | 7,767,000 |
| 2024-02-16 | 1.030 | 1.090 | 1.030 | 1.090 | 1.071 | 2,968,000 |
| 2024-02-15 | 1.040 | 1.050 | 1.030 | 1.030 | 1.012 | 2,390,373 |
| 2024-02-14 | 1.070 | 1.070 | 1.030 | 1.040 | 1.022 | 2,258,574 |
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.