Sinopec Shanghai Petrochemical Co Ltd Class H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.070	1.070	1.030	1.040	1.022	2,258,574
2024-02-09	1.080	1.090	1.050	1.060	1.041	1,142,228
2024-02-08	1.080	1.100	1.070	1.090	1.071	4,208,000
2024-02-07	1.090	1.090	1.070	1.070	1.051	2,890,000
2024-02-06	1.030	1.090	1.030	1.080	1.061	11,115,000
2024-02-05	1.060	1.060	1.020	1.030	1.012	10,412,900
2024-02-02	1.050	1.080	1.040	1.060	1.041	15,032,000
2024-02-01	1.060	1.070	1.040	1.050	1.031	9,251,000
2024-01-31	1.060	1.080	1.040	1.060	1.041	10,008,000
2024-01-30	1.100	1.100	1.050	1.060	1.041	7,868,000
2024-01-29	1.090	1.100	1.080	1.100	1.081	7,268,521
2024-01-26	1.090	1.100	1.070	1.090	1.071	10,223,200
2024-01-25	1.060	1.100	1.050	1.100	1.081	16,726,000
2024-01-24	1.010	1.060	1.000	1.060	1.041	17,076,000
2024-01-23	1.000	1.040	1.000	1.030	1.012	5,831,000
2024-01-22	1.040	1.050	1.000	1.000	0.982	15,554,750
2024-01-19	1.060	1.070	1.040	1.040	1.022	5,498,000
2024-01-18	1.070	1.070	1.030	1.060	1.041	21,288,000
2024-01-17	1.120	1.120	1.060	1.070	1.051	13,645,990
2024-01-16	1.150	1.150	1.110	1.120	1.100	5,859,300
2024-01-15	1.160	1.160	1.130	1.140	1.120	4,757,001
2024-01-12	1.160	1.160	1.150	1.150	1.130	3,770,000
2024-01-11	1.140	1.160	1.140	1.150	1.130	7,480,130
2024-01-10	1.140	1.150	1.130	1.140	1.120	2,285,451
2024-01-09	1.130	1.170	1.120	1.130	1.110	14,054,000
2024-01-08	1.170	1.170	1.140	1.140	1.120	7,203,000
2024-01-05	1.180	1.190	1.160	1.170	1.149	6,014,936
2024-01-04	1.180	1.190	1.170	1.190	1.169	6,781,000
2024-01-03	1.160	1.180	1.150	1.170	1.149	9,435,000
2024-01-02	1.140	1.170	1.140	1.160	1.139	14,217,990
2023-12-29	1.120	1.130	1.120	1.130	1.110	3,284,000
2023-12-28	1.080	1.130	1.080	1.120	1.100	8,725,000
2023-12-27	1.090	1.100	1.070	1.090	1.071	6,977,000
2023-12-22	1.090	1.110	1.080	1.090	1.071	3,289,879
2023-12-21	1.090	1.100	1.080	1.090	1.071	4,111,000
2023-12-20	1.100	1.110	1.080	1.090	1.071	2,934,000
2023-12-19	1.120	1.120	1.090	1.100	1.081	3,174,000
2023-12-18	1.120	1.120	1.100	1.110	1.090	3,800,000
2023-12-15	1.110	1.130	1.110	1.110	1.090	10,553,000
2023-12-14	1.090	1.120	1.090	1.120	1.100	7,730,000
2023-12-13	1.100	1.100	1.090	1.090	1.071	2,862,501
2023-12-12	1.080	1.110	1.080	1.100	1.081	9,201,465
2023-12-11	1.100	1.100	1.060	1.080	1.061	7,101,000
2023-12-08	1.100	1.120	1.090	1.090	1.071	3,526,000
2023-12-07	1.100	1.110	1.090	1.100	1.081	3,901,000
2023-12-06	1.090	1.120	1.080	1.100	1.081	5,613,767
2023-12-05	1.110	1.120	1.080	1.100	1.081	12,124,000
2023-12-04	1.120	1.120	1.100	1.100	1.081	2,888,000
2023-12-01	1.120	1.120	1.110	1.120	1.100	1,985,000
2023-11-30	1.100	1.120	1.100	1.120	1.100	4,160,372
2023-11-29	1.130	1.140	1.090	1.100	1.081	13,224,000
2023-11-28	1.140	1.140	1.120	1.130	1.110	4,297,148
2023-11-27	1.140	1.140	1.130	1.140	1.120	3,683,000
2023-11-24	1.150	1.160	1.140	1.140	1.120	3,620,000
2023-11-23	1.150	1.160	1.140	1.160	1.139	4,100,000
2023-11-22	1.150	1.150	1.130	1.140	1.120	4,624,000
2023-11-21	1.130	1.160	1.120	1.150	1.130	12,525,000
2023-11-20	1.090	1.120	1.090	1.120	1.100	5,086,000
2023-11-17	1.100	1.110	1.090	1.090	1.071	5,041,000
2023-11-16	1.120	1.120	1.090	1.110	1.090	17,252,740

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.