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
2025-05-08	1.190	1.220	1.190	1.200	1.179	11,416,110
2025-05-07	1.180	1.210	1.180	1.200	1.179	25,274,109
2025-05-06	1.160	1.180	1.160	1.180	1.159	15,790,000
2025-05-02	1.160	1.170	1.150	1.160	1.139	2,525,000
2025-04-30	1.160	1.170	1.150	1.150	1.130	6,836,000
2025-04-29	1.150	1.160	1.140	1.150	1.130	9,702,000
2025-04-28	1.170	1.170	1.150	1.160	1.139	7,971,000
2025-04-25	1.160	1.180	1.150	1.170	1.149	7,156,000
2025-04-24	1.170	1.170	1.140	1.160	1.139	29,375,000
2025-04-23	1.200	1.210	1.190	1.210	1.189	11,062,000
2025-04-22	1.180	1.200	1.170	1.200	1.179	7,336,008
2025-04-17	1.170	1.190	1.170	1.180	1.159	7,204,000
2025-04-16	1.200	1.200	1.150	1.170	1.149	18,403,131
2025-04-15	1.200	1.200	1.180	1.200	1.179	3,830,000
2025-04-14	1.190	1.200	1.180	1.200	1.179	9,037,000
2025-04-11	1.160	1.190	1.160	1.170	1.149	12,536,250
2025-04-10	1.160	1.180	1.150	1.160	1.139	23,711,930
2025-04-09	1.120	1.170	1.100	1.170	1.149	35,730,848
2025-04-08	1.120	1.140	1.100	1.120	1.100	23,576,980
2025-04-07	1.170	1.190	1.080	1.090	1.071	54,149,000
2025-04-03	1.240	1.240	1.220	1.230	1.208	6,301,000
2025-04-02	1.240	1.240	1.220	1.240	1.218	6,555,700
2025-04-01	1.220	1.250	1.210	1.230	1.208	9,396,000
2025-03-31	1.250	1.250	1.210	1.210	1.189	13,266,000
2025-03-28	1.280	1.280	1.240	1.250	1.228	9,027,000
2025-03-27	1.250	1.270	1.240	1.260	1.238	4,887,624
2025-03-26	1.250	1.270	1.230	1.260	1.238	11,773,000
2025-03-25	1.260	1.260	1.230	1.250	1.228	9,769,000
2025-03-24	1.270	1.280	1.240	1.260	1.238	12,159,000
2025-03-21	1.280	1.330	1.250	1.280	1.257	28,513,779
2025-03-20	1.290	1.300	1.260	1.280	1.257	16,872,000
2025-03-19	1.310	1.320	1.280	1.300	1.277	12,370,000
2025-03-18	1.290	1.320	1.280	1.320	1.297	12,941,000
2025-03-17	1.280	1.310	1.280	1.290	1.267	15,746,000
2025-03-14	1.250	1.280	1.240	1.270	1.248	15,757,230
2025-03-13	1.230	1.260	1.230	1.250	1.228	6,970,809
2025-03-12	1.250	1.270	1.230	1.230	1.208	8,180,547
2025-03-11	1.240	1.260	1.230	1.260	1.238	7,704,634
2025-03-10	1.270	1.270	1.230	1.240	1.218	10,929,990
2025-03-07	1.250	1.270	1.240	1.260	1.238	18,761,000
2025-03-06	1.240	1.260	1.240	1.250	1.228	17,886,000
2025-03-05	1.220	1.230	1.200	1.230	1.208	10,902,000
2025-03-04	1.210	1.220	1.200	1.210	1.189	11,148,000
2025-03-03	1.210	1.240	1.200	1.200	1.179	18,670,000
2025-02-28	1.240	1.250	1.200	1.220	1.198	12,008,190
2025-02-27	1.250	1.260	1.240	1.260	1.238	8,793,225
2025-02-26	1.210	1.260	1.210	1.260	1.238	21,808,000
2025-02-25	1.230	1.240	1.210	1.220	1.198	20,279,770
2025-02-24	1.220	1.240	1.210	1.240	1.218	21,605,000
2025-02-21	1.240	1.250	1.210	1.230	1.208	17,956,641
2025-02-20	1.250	1.250	1.220	1.230	1.208	22,347,289
2025-02-19	1.240	1.250	1.230	1.250	1.228	12,329,990
2025-02-18	1.250	1.260	1.230	1.240	1.218	7,941,000
2025-02-17	1.240	1.260	1.230	1.250	1.228	14,860,000
2025-02-14	1.230	1.250	1.230	1.240	1.218	7,914,265
2025-02-13	1.240	1.260	1.230	1.230	1.208	18,989,000
2025-02-12	1.230	1.250	1.220	1.240	1.218	15,660,170
2025-02-11	1.230	1.230	1.210	1.220	1.198	8,194,888
2025-02-10	1.200	1.240	1.200	1.230	1.208	13,332,050
2025-02-07	1.200	1.210	1.190	1.210	1.189	10,702,000

← NewerPage 7 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.