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
2025-08-01	1.380	1.400	1.330	1.330	1.330	24,030,000
2025-07-31	1.410	1.430	1.380	1.390	1.390	19,610,000
2025-07-30	1.410	1.420	1.390	1.410	1.410	15,393,000
2025-07-29	1.380	1.420	1.360	1.420	1.420	21,192,000
2025-07-28	1.420	1.430	1.380	1.390	1.390	16,247,000
2025-07-25	1.410	1.460	1.410	1.430	1.430	37,873,303
2025-07-24	1.410	1.430	1.370	1.420	1.420	20,007,000
2025-07-23	1.400	1.430	1.390	1.410	1.410	29,646,893
2025-07-22	1.350	1.410	1.350	1.410	1.410	44,059,000
2025-07-21	1.300	1.350	1.300	1.350	1.350	33,255,000
2025-07-18	1.270	1.300	1.270	1.290	1.290	16,185,820
2025-07-17	1.280	1.280	1.260	1.280	1.280	10,310,000
2025-07-16	1.260	1.280	1.260	1.270	1.270	22,443,000
2025-07-15	1.310	1.310	1.260	1.270	1.270	54,841,000
2025-07-14	1.320	1.370	1.320	1.360	1.360	18,366,000
2025-07-11	1.300	1.340	1.300	1.330	1.330	21,492,802
2025-07-10	1.290	1.310	1.280	1.310	1.310	16,303,384
2025-07-09	1.300	1.310	1.280	1.280	1.280	10,362,000
2025-07-08	1.280	1.300	1.270	1.290	1.290	16,469,000
2025-07-07	1.310	1.310	1.280	1.280	1.280	16,649,000
2025-07-04	1.320	1.330	1.300	1.310	1.310	13,621,000
2025-07-03	1.310	1.350	1.300	1.330	1.330	42,799,200
2025-07-02	1.260	1.310	1.260	1.290	1.290	31,099,000
2025-06-30	1.270	1.280	1.250	1.270	1.270	9,394,000
2025-06-27	1.220	1.290	1.220	1.270	1.270	39,595,100
2025-06-26	1.220	1.230	1.210	1.220	1.220	10,012,000
2025-06-25	1.210	1.230	1.210	1.220	1.220	17,461,000
2025-06-24	1.210	1.220	1.180	1.220	1.220	17,013,000
2025-06-23	1.230	1.240	1.210	1.230	1.208	12,349,000
2025-06-20	1.250	1.250	1.210	1.220	1.198	26,651,820
2025-06-19	1.270	1.270	1.220	1.240	1.218	24,642,100
2025-06-18	1.260	1.280	1.250	1.260	1.238	21,642,000
2025-06-17	1.270	1.280	1.250	1.260	1.238	24,996,000
2025-06-16	1.270	1.300	1.240	1.260	1.238	46,360,000
2025-06-13	1.240	1.290	1.220	1.260	1.238	59,323,000
2025-06-12	1.240	1.250	1.220	1.240	1.218	9,952,000
2025-06-11	1.240	1.250	1.230	1.230	1.208	6,382,674
2025-06-10	1.240	1.250	1.230	1.230	1.208	3,680,000
2025-06-09	1.240	1.250	1.240	1.240	1.218	6,704,000
2025-06-06	1.240	1.240	1.230	1.240	1.218	2,048,000
2025-06-05	1.230	1.250	1.220	1.230	1.208	4,558,000
2025-06-04	1.230	1.250	1.230	1.250	1.228	6,731,000
2025-06-03	1.210	1.240	1.210	1.240	1.218	6,801,889
2025-06-02	1.220	1.230	1.170	1.200	1.179	9,788,000
2025-05-30	1.240	1.250	1.230	1.230	1.208	11,457,600
2025-05-29	1.240	1.250	1.230	1.240	1.218	7,988,000
2025-05-28	1.250	1.250	1.230	1.230	1.208	2,797,000
2025-05-27	1.240	1.240	1.220	1.240	1.218	5,186,000
2025-05-26	1.240	1.250	1.230	1.240	1.218	3,840,000
2025-05-23	1.220	1.250	1.220	1.230	1.208	9,784,000
2025-05-22	1.220	1.240	1.220	1.220	1.198	3,105,000
2025-05-21	1.240	1.240	1.220	1.230	1.208	6,428,000
2025-05-20	1.220	1.240	1.220	1.240	1.218	6,370,000
2025-05-19	1.230	1.230	1.210	1.220	1.198	6,123,500
2025-05-16	1.230	1.230	1.210	1.230	1.208	3,006,000
2025-05-15	1.240	1.260	1.230	1.230	1.208	8,240,000
2025-05-14	1.220	1.260	1.210	1.250	1.228	18,106,000
2025-05-13	1.220	1.230	1.200	1.220	1.198	10,969,760
2025-05-12	1.200	1.230	1.200	1.220	1.198	15,837,730
2025-05-09	1.200	1.210	1.190	1.200	1.179	4,524,000

← NewerPage 6 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.