Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.190 | 1.200 | 1.180 | 1.200 | 1.179 | 16,593,000 |
| 2025-02-05 | 1.200 | 1.200 | 1.180 | 1.190 | 1.169 | 8,283,504 |
| 2025-02-04 | 1.180 | 1.210 | 1.180 | 1.200 | 1.179 | 4,240,000 |
| 2025-02-03 | 1.200 | 1.200 | 1.170 | 1.190 | 1.169 | 4,710,000 |
| 2025-01-28 | 1.190 | 1.210 | 1.180 | 1.210 | 1.189 | 2,480,454 |
| 2025-01-27 | 1.140 | 1.190 | 1.140 | 1.190 | 1.169 | 27,605,270 |
| 2025-01-24 | 1.130 | 1.140 | 1.120 | 1.130 | 1.110 | 6,084,097 |
| 2025-01-23 | 1.140 | 1.150 | 1.130 | 1.130 | 1.110 | 5,969,000 |
| 2025-01-22 | 1.140 | 1.150 | 1.130 | 1.130 | 1.110 | 5,138,000 |
| 2025-01-21 | 1.140 | 1.150 | 1.140 | 1.140 | 1.120 | 9,760,000 |
| 2025-01-20 | 1.130 | 1.150 | 1.130 | 1.140 | 1.120 | 9,854,000 |
| 2025-01-17 | 1.140 | 1.140 | 1.130 | 1.130 | 1.110 | 5,086,000 |
| 2025-01-16 | 1.130 | 1.150 | 1.130 | 1.140 | 1.120 | 8,194,000 |
| 2025-01-15 | 1.130 | 1.140 | 1.100 | 1.130 | 1.110 | 14,872,000 |
| 2025-01-14 | 1.110 | 1.150 | 1.110 | 1.150 | 1.130 | 5,594,313 |
| 2025-01-13 | 1.120 | 1.130 | 1.110 | 1.120 | 1.100 | 8,316,817 |
| 2025-01-10 | 1.140 | 1.160 | 1.110 | 1.110 | 1.090 | 20,721,301 |
| 2025-01-09 | 1.150 | 1.160 | 1.140 | 1.150 | 1.130 | 5,946,000 |
| 2025-01-08 | 1.160 | 1.160 | 1.130 | 1.150 | 1.130 | 7,753,342 |
| 2025-01-07 | 1.160 | 1.170 | 1.150 | 1.160 | 1.139 | 6,510,000 |
| 2025-01-06 | 1.180 | 1.180 | 1.150 | 1.160 | 1.139 | 11,847,000 |
| 2025-01-03 | 1.170 | 1.190 | 1.160 | 1.180 | 1.159 | 6,729,242 |
| 2025-01-02 | 1.200 | 1.200 | 1.160 | 1.180 | 1.159 | 24,950,000 |
| 2024-12-31 | 1.220 | 1.220 | 1.200 | 1.200 | 1.179 | 6,020,000 |
| 2024-12-30 | 1.210 | 1.220 | 1.210 | 1.210 | 1.189 | 5,367,000 |
| 2024-12-27 | 1.200 | 1.220 | 1.190 | 1.220 | 1.198 | 12,032,600 |
| 2024-12-24 | 1.190 | 1.210 | 1.190 | 1.200 | 1.179 | 5,046,353 |
| 2024-12-23 | 1.210 | 1.220 | 1.190 | 1.200 | 1.179 | 5,317,000 |
| 2024-12-20 | 1.210 | 1.220 | 1.200 | 1.200 | 1.179 | 11,012,000 |
| 2024-12-19 | 1.230 | 1.230 | 1.210 | 1.220 | 1.198 | 10,678,000 |
| 2024-12-18 | 1.220 | 1.240 | 1.210 | 1.230 | 1.208 | 13,670,000 |
| 2024-12-17 | 1.220 | 1.240 | 1.220 | 1.220 | 1.198 | 20,966,500 |
| 2024-12-16 | 1.200 | 1.240 | 1.200 | 1.230 | 1.208 | 24,714,000 |
| 2024-12-13 | 1.220 | 1.220 | 1.200 | 1.200 | 1.179 | 12,146,000 |
| 2024-12-12 | 1.220 | 1.240 | 1.220 | 1.240 | 1.218 | 14,211,010 |
| 2024-12-11 | 1.200 | 1.240 | 1.200 | 1.220 | 1.198 | 18,566,609 |
| 2024-12-10 | 1.270 | 1.280 | 1.200 | 1.200 | 1.179 | 29,739,990 |
| 2024-12-09 | 1.190 | 1.240 | 1.180 | 1.240 | 1.218 | 29,211,740 |
| 2024-12-06 | 1.180 | 1.190 | 1.160 | 1.180 | 1.159 | 13,695,000 |
| 2024-12-05 | 1.170 | 1.180 | 1.160 | 1.180 | 1.159 | 5,220,400 |
| 2024-12-04 | 1.170 | 1.180 | 1.150 | 1.160 | 1.139 | 11,045,000 |
| 2024-12-03 | 1.180 | 1.180 | 1.150 | 1.160 | 1.139 | 18,023,000 |
| 2024-12-02 | 1.170 | 1.180 | 1.160 | 1.180 | 1.159 | 17,930,000 |
| 2024-11-29 | 1.170 | 1.190 | 1.160 | 1.160 | 1.139 | 8,550,000 |
| 2024-11-28 | 1.180 | 1.190 | 1.160 | 1.170 | 1.149 | 11,420,000 |
| 2024-11-27 | 1.160 | 1.190 | 1.140 | 1.170 | 1.149 | 14,315,210 |
| 2024-11-26 | 1.140 | 1.160 | 1.140 | 1.160 | 1.139 | 8,935,000 |
| 2024-11-25 | 1.150 | 1.170 | 1.140 | 1.140 | 1.120 | 7,679,350 |
| 2024-11-22 | 1.170 | 1.180 | 1.140 | 1.140 | 1.120 | 12,458,000 |
| 2024-11-21 | 1.190 | 1.190 | 1.170 | 1.180 | 1.159 | 4,180,000 |
| 2024-11-20 | 1.180 | 1.190 | 1.160 | 1.190 | 1.169 | 9,752,000 |
| 2024-11-19 | 1.180 | 1.190 | 1.170 | 1.170 | 1.149 | 5,259,000 |
| 2024-11-18 | 1.190 | 1.200 | 1.170 | 1.180 | 1.159 | 8,881,007 |
| 2024-11-15 | 1.180 | 1.190 | 1.170 | 1.170 | 1.149 | 4,074,940 |
| 2024-11-14 | 1.190 | 1.210 | 1.170 | 1.180 | 1.159 | 19,561,000 |
| 2024-11-13 | 1.200 | 1.210 | 1.180 | 1.200 | 1.179 | 8,224,000 |
| 2024-11-12 | 1.220 | 1.240 | 1.180 | 1.200 | 1.179 | 15,406,040 |
| 2024-11-11 | 1.240 | 1.240 | 1.210 | 1.220 | 1.198 | 26,366,000 |
| 2024-11-08 | 1.270 | 1.290 | 1.250 | 1.260 | 1.238 | 20,649,939 |
| 2024-11-07 | 1.250 | 1.270 | 1.230 | 1.270 | 1.248 | 12,991,000 |
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.