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
2025-10-28	1.360	1.370	1.330	1.330	1.330	12,402,700
2025-10-27	1.370	1.380	1.360	1.360	1.360	6,795,500
2025-10-24	1.410	1.410	1.370	1.370	1.370	8,770,000
2025-10-23	1.390	1.410	1.370	1.390	1.390	16,606,275
2025-10-22	1.370	1.410	1.370	1.400	1.400	17,949,225
2025-10-21	1.360	1.380	1.360	1.360	1.360	6,199,000
2025-10-20	1.360	1.380	1.350	1.360	1.360	5,253,999
2025-10-17	1.390	1.390	1.350	1.360	1.360	18,468,999
2025-10-16	1.360	1.390	1.350	1.380	1.380	9,367,000
2025-10-15	1.370	1.380	1.360	1.370	1.370	6,974,300
2025-10-14	1.380	1.400	1.360	1.370	1.370	7,786,999
2025-10-13	1.360	1.390	1.340	1.390	1.390	15,888,522
2025-10-10	1.370	1.410	1.360	1.400	1.400	21,997,535
2025-10-09	1.360	1.380	1.350	1.370	1.370	5,767,460
2025-10-08	1.350	1.370	1.350	1.370	1.370	3,461,500
2025-10-06	1.360	1.370	1.350	1.370	1.370	1,881,810
2025-10-03	1.370	1.370	1.360	1.360	1.360	1,382,000
2025-10-02	1.350	1.380	1.340	1.380	1.380	4,827,670
2025-09-30	1.350	1.380	1.350	1.360	1.360	10,448,000
2025-09-29	1.310	1.360	1.310	1.350	1.350	15,011,107
2025-09-26	1.320	1.330	1.300	1.310	1.310	17,782,000
2025-09-25	1.340	1.360	1.320	1.320	1.320	7,306,000
2025-09-24	1.330	1.370	1.320	1.360	1.360	20,795,641
2025-09-23	1.330	1.340	1.300	1.330	1.330	17,384,000
2025-09-22	1.370	1.370	1.320	1.320	1.320	17,611,908
2025-09-19	1.340	1.380	1.340	1.360	1.360	19,674,908
2025-09-18	1.360	1.360	1.320	1.340	1.340	14,696,000
2025-09-17	1.370	1.370	1.340	1.360	1.360	32,654,000
2025-09-16	1.350	1.370	1.340	1.360	1.360	10,676,000
2025-09-15	1.360	1.380	1.340	1.350	1.350	10,960,000
2025-09-12	1.370	1.370	1.350	1.360	1.360	5,578,000
2025-09-11	1.330	1.370	1.320	1.370	1.370	22,860,631
2025-09-10	1.320	1.340	1.300	1.320	1.320	18,613,801
2025-09-09	1.320	1.350	1.310	1.320	1.320	24,162,000
2025-09-08	1.320	1.340	1.320	1.320	1.320	13,886,000
2025-09-05	1.300	1.320	1.290	1.310	1.310	14,452,000
2025-09-04	1.300	1.320	1.290	1.300	1.300	10,944,000
2025-09-03	1.320	1.340	1.300	1.310	1.310	13,774,000
2025-09-02	1.350	1.350	1.320	1.330	1.330	11,544,000
2025-09-01	1.350	1.370	1.340	1.340	1.340	12,583,000
2025-08-29	1.370	1.390	1.340	1.350	1.350	21,315,000
2025-08-28	1.390	1.390	1.340	1.370	1.370	17,698,000
2025-08-27	1.450	1.450	1.370	1.370	1.370	26,148,000
2025-08-26	1.410	1.470	1.410	1.440	1.440	51,060,000
2025-08-25	1.370	1.430	1.370	1.410	1.410	44,291,000
2025-08-22	1.390	1.400	1.340	1.360	1.360	33,702,000
2025-08-21	1.400	1.450	1.370	1.390	1.390	35,759,000
2025-08-20	1.370	1.400	1.340	1.390	1.390	21,308,000
2025-08-19	1.390	1.400	1.370	1.380	1.380	7,850,000
2025-08-18	1.390	1.410	1.380	1.400	1.400	11,637,000
2025-08-15	1.370	1.390	1.350	1.380	1.380	15,178,000
2025-08-14	1.390	1.400	1.360	1.380	1.380	9,698,896
2025-08-13	1.380	1.390	1.370	1.380	1.380	7,775,000
2025-08-12	1.360	1.400	1.360	1.380	1.380	10,825,993
2025-08-11	1.360	1.380	1.350	1.370	1.370	4,185,000
2025-08-08	1.370	1.370	1.350	1.350	1.350	3,131,000
2025-08-07	1.350	1.370	1.350	1.370	1.370	7,342,027
2025-08-06	1.350	1.360	1.330	1.350	1.350	7,730,000
2025-08-05	1.340	1.360	1.340	1.350	1.350	5,567,000
2025-08-04	1.330	1.350	1.320	1.340	1.340	7,106,000

← NewerPage 5 of 21 · 1,232 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.