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
2026-07-24	1.160	1.160	1.130	1.150	1.150	21,808,000
2026-07-23	1.120	1.170	1.120	1.160	1.160	25,843,000
2026-07-22	1.100	1.130	1.090	1.120	1.120	27,902,521
2026-07-21	1.100	1.110	1.080	1.100	1.100	25,476,000
2026-07-20	1.080	1.110	1.080	1.100	1.100	16,712,000
2026-07-17	1.100	1.100	1.070	1.080	1.080	25,102,000
2026-07-16	1.080	1.100	1.080	1.090	1.090	19,393,605
2026-07-15	1.110	1.110	1.070	1.090	1.090	60,978,203
2026-07-14	1.100	1.130	1.090	1.130	1.130	20,084,256
2026-07-13	1.110	1.120	1.080	1.090	1.090	10,940,052
2026-07-10	1.090	1.120	1.070	1.110	1.110	18,131,180
2026-07-09	1.110	1.110	1.080	1.090	1.090	11,862,292
2026-07-08	1.100	1.110	1.090	1.090	1.090	15,428,000
2026-07-07	1.130	1.140	1.100	1.100	1.100	10,204,000
2026-07-06	1.110	1.170	1.110	1.130	1.130	22,876,000
2026-07-03	1.110	1.130	1.110	1.120	1.120	13,757,925
2026-07-02	1.100	1.140	1.100	1.110	1.110	21,504,000
2026-06-30	1.100	1.100	1.070	1.090	1.090	17,000,918
2026-06-29	1.100	1.110	1.080	1.100	1.100	17,078,000
2026-06-26	1.120	1.120	1.070	1.100	1.100	31,874,000
2026-06-25	1.120	1.130	1.110	1.110	1.110	19,086,000
2026-06-24	1.130	1.140	1.110	1.120	1.120	20,694,000
2026-06-23	1.160	1.180	1.110	1.120	1.120	23,102,000
2026-06-22	1.170	1.170	1.120	1.160	1.160	60,163,000
2026-06-18	1.220	1.220	1.140	1.180	1.180	51,754,000
2026-06-17	1.210	1.240	1.180	1.200	1.200	28,700,020
2026-06-16	1.210	1.210	1.170	1.200	1.200	15,146,000
2026-06-15	1.180	1.250	1.180	1.210	1.210	32,190,000
2026-06-12	1.170	1.200	1.160	1.180	1.180	15,823,000
2026-06-11	1.170	1.180	1.150	1.160	1.160	26,526,461
2026-06-10	1.190	1.190	1.150	1.170	1.170	21,363,561
2026-06-09	1.180	1.190	1.150	1.180	1.180	22,442,000
2026-06-08	1.210	1.220	1.170	1.170	1.170	46,885,992
2026-06-05	1.300	1.340	1.220	1.220	1.220	169,016,984
2026-06-04	1.300	1.370	1.280	1.310	1.310	171,311,016
2026-06-03	1.210	1.320	1.210	1.320	1.320	216,016,984
2026-06-02	1.140	1.160	1.130	1.140	1.140	12,392,000
2026-06-01	1.140	1.150	1.120	1.150	1.150	8,238,500
2026-05-29	1.110	1.140	1.110	1.130	1.130	18,580,000
2026-05-28	1.140	1.140	1.110	1.120	1.120	17,438,000
2026-05-27	1.150	1.150	1.120	1.140	1.140	8,005,000
2026-05-26	1.180	1.180	1.130	1.150	1.150	18,910,000
2026-05-22	1.170	1.180	1.140	1.170	1.170	16,044,070
2026-05-21	1.200	1.210	1.160	1.160	1.160	21,526,580
2026-05-20	1.230	1.230	1.190	1.200	1.200	18,751,000
2026-05-19	1.230	1.250	1.220	1.230	1.230	13,904,900
2026-05-18	1.260	1.260	1.230	1.240	1.240	9,356,000
2026-05-15	1.300	1.300	1.240	1.260	1.260	22,605,000
2026-05-14	1.320	1.320	1.280	1.290	1.290	16,059,730
2026-05-13	1.310	1.320	1.300	1.310	1.310	10,274,000
2026-05-12	1.330	1.330	1.290	1.300	1.300	8,523,830
2026-05-11	1.310	1.360	1.310	1.330	1.330	20,537,000
2026-05-08	1.310	1.330	1.290	1.300	1.300	8,325,307
2026-05-07	1.310	1.330	1.280	1.330	1.330	31,989,000
2026-05-06	1.310	1.330	1.290	1.310	1.310	25,344,000
2026-05-05	1.300	1.320	1.290	1.320	1.320	7,341,760
2026-05-04	1.300	1.320	1.300	1.300	1.300	5,230,000
2026-04-30	1.260	1.330	1.260	1.300	1.300	46,571,199
2026-04-29	1.210	1.260	1.210	1.260	1.260	10,738,020
2026-04-28	1.210	1.230	1.200	1.210	1.210	6,058,000

← NewerPage 2 of 5 · 246 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.