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
2026-01-26	1.520	1.540	1.500	1.520	1.520	24,712,340
2026-01-23	1.500	1.520	1.500	1.510	1.510	9,524,350
2026-01-22	1.450	1.510	1.450	1.500	1.500	18,685,000
2026-01-21	1.450	1.460	1.430	1.450	1.450	10,786,000
2026-01-20	1.450	1.470	1.390	1.440	1.440	49,315,000
2026-01-19	1.470	1.530	1.450	1.520	1.520	24,876,051
2026-01-16	1.480	1.500	1.460	1.480	1.480	14,610,850
2026-01-15	1.460	1.490	1.440	1.480	1.480	18,214,410
2026-01-14	1.440	1.470	1.430	1.460	1.460	18,321,000
2026-01-13	1.460	1.480	1.420	1.430	1.430	22,600,430
2026-01-12	1.490	1.500	1.440	1.450	1.450	19,189,980
2026-01-09	1.420	1.510	1.400	1.500	1.500	71,724,000
2026-01-08	1.390	1.410	1.380	1.400	1.400	10,620,000
2026-01-07	1.410	1.410	1.390	1.410	1.410	10,586,000
2026-01-06	1.370	1.420	1.370	1.410	1.410	18,965,000
2026-01-05	1.380	1.380	1.350	1.380	1.380	12,018,000
2026-01-02	1.370	1.380	1.360	1.380	1.380	1,966,000
2025-12-31	1.390	1.400	1.340	1.370	1.370	12,800,000
2025-12-30	1.350	1.400	1.340	1.390	1.390	42,930,000
2025-12-29	1.320	1.360	1.320	1.350	1.350	16,052,500
2025-12-24	1.330	1.330	1.300	1.320	1.320	5,850,194
2025-12-23	1.340	1.340	1.310	1.320	1.320	4,024,000
2025-12-22	1.320	1.340	1.300	1.330	1.330	12,521,660
2025-12-19	1.330	1.360	1.310	1.310	1.310	10,624,000
2025-12-18	1.300	1.340	1.300	1.330	1.330	12,984,000
2025-12-17	1.290	1.320	1.280	1.300	1.300	16,848,000
2025-12-16	1.320	1.320	1.290	1.290	1.290	9,838,000
2025-12-15	1.330	1.340	1.320	1.320	1.320	6,908,000
2025-12-12	1.330	1.360	1.330	1.340	1.340	10,841,610
2025-12-11	1.330	1.350	1.310	1.340	1.340	18,642,606
2025-12-10	1.340	1.350	1.330	1.330	1.330	3,399,223
2025-12-09	1.360	1.360	1.330	1.340	1.340	12,394,000
2025-12-08	1.390	1.400	1.360	1.360	1.360	8,356,000
2025-12-05	1.380	1.390	1.360	1.390	1.390	10,387,000
2025-12-04	1.380	1.380	1.370	1.380	1.380	4,180,635
2025-12-03	1.370	1.380	1.350	1.380	1.380	11,476,635
2025-12-02	1.360	1.380	1.350	1.380	1.380	10,898,000
2025-12-01	1.340	1.370	1.330	1.370	1.370	8,393,000
2025-11-28	1.320	1.340	1.310	1.340	1.340	7,374,000
2025-11-27	1.320	1.330	1.310	1.320	1.320	6,683,000
2025-11-26	1.340	1.340	1.320	1.340	1.340	3,935,000
2025-11-25	1.330	1.340	1.320	1.340	1.340	5,204,625
2025-11-24	1.310	1.340	1.300	1.320	1.320	11,805,000
2025-11-21	1.350	1.350	1.300	1.300	1.300	18,126,000
2025-11-20	1.350	1.380	1.350	1.360	1.360	7,308,000
2025-11-19	1.340	1.370	1.320	1.360	1.360	18,243,000
2025-11-18	1.370	1.380	1.320	1.330	1.330	16,972,000
2025-11-17	1.370	1.390	1.360	1.380	1.380	9,025,000
2025-11-14	1.360	1.390	1.360	1.380	1.380	7,506,000
2025-11-13	1.380	1.390	1.370	1.390	1.390	7,134,000
2025-11-12	1.370	1.390	1.350	1.380	1.380	16,833,771
2025-11-11	1.360	1.380	1.350	1.370	1.370	4,423,381
2025-11-10	1.350	1.370	1.340	1.360	1.360	7,604,800
2025-11-07	1.320	1.360	1.320	1.340	1.340	7,672,500
2025-11-06	1.330	1.340	1.320	1.330	1.330	7,785,200
2025-11-05	1.340	1.350	1.300	1.340	1.340	17,567,540
2025-11-04	1.360	1.360	1.340	1.350	1.350	4,548,000
2025-11-03	1.330	1.360	1.330	1.350	1.350	8,259,858
2025-10-31	1.360	1.360	1.330	1.330	1.330	7,345,500
2025-10-30	1.340	1.360	1.340	1.350	1.350	8,915,775

← NewerPage 4 of 21 · 1,229 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.