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
2026-04-27	1.220	1.220	1.210	1.210	1.210	8,219,000
2026-04-24	1.220	1.230	1.200	1.230	1.230	14,894,000
2026-04-23	1.230	1.240	1.200	1.210	1.210	24,176,000
2026-04-22	1.250	1.250	1.210	1.230	1.230	25,832,000
2026-04-21	1.250	1.260	1.230	1.260	1.260	14,230,000
2026-04-20	1.270	1.270	1.240	1.240	1.240	14,566,000
2026-04-17	1.280	1.290	1.260	1.270	1.270	13,456,800
2026-04-16	1.280	1.300	1.270	1.280	1.280	13,142,000
2026-04-15	1.300	1.310	1.270	1.270	1.270	26,849,301
2026-04-14	1.270	1.290	1.250	1.290	1.290	9,874,610
2026-04-13	1.260	1.270	1.240	1.250	1.250	9,228,657
2026-04-10	1.260	1.280	1.250	1.260	1.260	10,511,080
2026-04-09	1.290	1.290	1.260	1.260	1.260	10,012,000
2026-04-08	1.260	1.290	1.250	1.290	1.290	17,111,000
2026-04-02	1.230	1.250	1.220	1.250	1.250	10,580,000
2026-04-01	1.230	1.260	1.220	1.220	1.220	31,833,000
2026-03-31	1.260	1.270	1.220	1.230	1.230	22,363,000
2026-03-30	1.270	1.290	1.240	1.250	1.250	16,600,000
2026-03-27	1.250	1.290	1.250	1.290	1.290	11,826,000
2026-03-26	1.260	1.270	1.250	1.260	1.260	10,606,000
2026-03-25	1.260	1.290	1.260	1.270	1.270	33,856,020
2026-03-24	1.250	1.270	1.230	1.260	1.260	16,314,000
2026-03-23	1.300	1.310	1.230	1.250	1.250	34,960,500
2026-03-20	1.360	1.360	1.300	1.300	1.300	44,946,000
2026-03-19	1.400	1.420	1.360	1.370	1.370	21,290,119
2026-03-18	1.430	1.430	1.390	1.390	1.390	12,830,000
2026-03-17	1.450	1.450	1.410	1.430	1.430	16,031,000
2026-03-16	1.420	1.450	1.410	1.440	1.440	15,531,980
2026-03-13	1.470	1.490	1.410	1.420	1.420	30,941,000
2026-03-12	1.480	1.510	1.450	1.470	1.470	30,424,000
2026-03-11	1.440	1.470	1.410	1.460	1.460	30,642,881
2026-03-10	1.470	1.510	1.440	1.450	1.450	62,384,000
2026-03-09	1.620	1.650	1.490	1.510	1.510	87,042,000
2026-03-06	1.520	1.550	1.480	1.530	1.530	26,011,000
2026-03-05	1.610	1.610	1.500	1.500	1.500	58,598,000
2026-03-04	1.700	1.720	1.550	1.600	1.600	74,740,992
2026-03-03	1.690	1.820	1.650	1.690	1.690	223,405,406
2026-03-02	1.640	1.680	1.580	1.670	1.670	77,318,305
2026-02-27	1.570	1.600	1.570	1.600	1.600	10,228,540
2026-02-26	1.660	1.660	1.560	1.570	1.570	25,727,000
2026-02-25	1.680	1.690	1.640	1.660	1.660	17,472,000
2026-02-24	1.600	1.670	1.590	1.660	1.660	19,136,000
2026-02-23	1.580	1.630	1.580	1.620	1.620	3,365,000
2026-02-20	1.620	1.620	1.580	1.580	1.580	4,584,000
2026-02-16	1.580	1.610	1.580	1.600	1.600	1,848,000
2026-02-13	1.620	1.620	1.570	1.580	1.580	13,190,000
2026-02-12	1.640	1.650	1.610	1.640	1.640	8,408,000
2026-02-11	1.590	1.670	1.590	1.640	1.640	18,767,350
2026-02-10	1.620	1.620	1.580	1.600	1.600	6,615,000
2026-02-09	1.580	1.640	1.580	1.600	1.600	20,278,000
2026-02-06	1.580	1.630	1.550	1.580	1.580	22,676,000
2026-02-05	1.600	1.610	1.550	1.590	1.590	13,888,020
2026-02-04	1.580	1.630	1.580	1.630	1.630	9,618,000
2026-02-03	1.520	1.590	1.520	1.590	1.590	20,928,000
2026-02-02	1.570	1.570	1.470	1.510	1.510	29,470,000
2026-01-30	1.620	1.660	1.580	1.590	1.590	20,414,000
2026-01-29	1.580	1.650	1.540	1.630	1.630	48,312,000
2026-01-28	1.500	1.570	1.490	1.570	1.570	32,090,000
2026-01-27	1.520	1.540	1.490	1.490	1.490	19,131,000
2026-01-26	1.520	1.540	1.500	1.520	1.520	24,712,340

← NewerPage 3 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.