Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.260 | 1.270 | 1.230 | 1.250 | 1.228 | 16,973,000 |
| 2024-11-05 | 1.220 | 1.270 | 1.210 | 1.260 | 1.238 | 15,783,000 |
| 2024-11-04 | 1.220 | 1.230 | 1.210 | 1.220 | 1.198 | 9,798,000 |
| 2024-11-01 | 1.210 | 1.240 | 1.200 | 1.210 | 1.189 | 25,602,000 |
| 2024-10-31 | 1.200 | 1.220 | 1.190 | 1.200 | 1.179 | 19,884,000 |
| 2024-10-30 | 1.210 | 1.220 | 1.180 | 1.200 | 1.179 | 10,076,000 |
| 2024-10-29 | 1.220 | 1.240 | 1.190 | 1.210 | 1.189 | 23,148,000 |
| 2024-10-28 | 1.180 | 1.220 | 1.170 | 1.210 | 1.189 | 34,167,000 |
| 2024-10-25 | 1.150 | 1.180 | 1.150 | 1.180 | 1.159 | 19,551,000 |
| 2024-10-24 | 1.190 | 1.190 | 1.140 | 1.140 | 1.120 | 26,662,000 |
| 2024-10-23 | 1.200 | 1.210 | 1.180 | 1.190 | 1.169 | 9,637,000 |
| 2024-10-22 | 1.190 | 1.210 | 1.180 | 1.200 | 1.179 | 8,230,000 |
| 2024-10-21 | 1.190 | 1.200 | 1.170 | 1.190 | 1.169 | 14,458,000 |
| 2024-10-18 | 1.150 | 1.200 | 1.140 | 1.180 | 1.159 | 19,330,000 |
| 2024-10-17 | 1.180 | 1.190 | 1.130 | 1.140 | 1.120 | 15,939,000 |
| 2024-10-16 | 1.150 | 1.180 | 1.140 | 1.170 | 1.149 | 11,934,000 |
| 2024-10-15 | 1.210 | 1.210 | 1.140 | 1.150 | 1.130 | 18,443,020 |
| 2024-10-14 | 1.170 | 1.220 | 1.150 | 1.200 | 1.179 | 32,715,881 |
| 2024-10-10 | 1.190 | 1.230 | 1.160 | 1.190 | 1.169 | 28,365,230 |
| 2024-10-09 | 1.260 | 1.260 | 1.140 | 1.170 | 1.149 | 52,042,039 |
| 2024-10-08 | 1.420 | 1.420 | 1.240 | 1.240 | 1.218 | 72,488,000 |
| 2024-10-07 | 1.320 | 1.430 | 1.320 | 1.430 | 1.405 | 31,378,000 |
| 2024-10-04 | 1.260 | 1.320 | 1.250 | 1.310 | 1.287 | 20,664,939 |
| 2024-10-03 | 1.290 | 1.310 | 1.200 | 1.260 | 1.238 | 11,491,000 |
| 2024-10-02 | 1.190 | 1.320 | 1.190 | 1.290 | 1.267 | 28,243,230 |
| 2024-09-30 | 1.170 | 1.220 | 1.160 | 1.200 | 1.179 | 69,266,602 |
| 2024-09-27 | 1.100 | 1.150 | 1.100 | 1.140 | 1.120 | 41,302,207 |
| 2024-09-26 | 1.070 | 1.100 | 1.060 | 1.100 | 1.081 | 15,119,690 |
| 2024-09-25 | 1.080 | 1.100 | 1.050 | 1.060 | 1.041 | 23,180,801 |
| 2024-09-24 | 1.040 | 1.070 | 1.030 | 1.070 | 1.051 | 16,158,000 |
| 2024-09-23 | 1.050 | 1.050 | 1.030 | 1.030 | 1.012 | 3,563,436 |
| 2024-09-20 | 1.050 | 1.060 | 1.030 | 1.050 | 1.031 | 19,077,301 |
| 2024-09-19 | 1.020 | 1.060 | 1.020 | 1.050 | 1.031 | 8,859,000 |
| 2024-09-17 | 1.020 | 1.030 | 1.020 | 1.020 | 1.002 | 1,291,000 |
| 2024-09-16 | 1.020 | 1.020 | 1.010 | 1.020 | 1.002 | 1,376,000 |
| 2024-09-13 | 1.020 | 1.030 | 1.010 | 1.010 | 0.992 | 6,145,000 |
| 2024-09-12 | 1.010 | 1.020 | 1.000 | 1.020 | 1.002 | 10,402,000 |
| 2024-09-11 | 1.010 | 1.020 | 1.000 | 1.000 | 0.982 | 8,907,709 |
| 2024-09-10 | 1.020 | 1.030 | 1.000 | 1.010 | 0.992 | 10,848,420 |
| 2024-09-09 | 1.020 | 1.020 | 1.000 | 1.020 | 1.002 | 15,543,000 |
| 2024-09-05 | 1.020 | 1.030 | 1.010 | 1.010 | 0.992 | 4,113,000 |
| 2024-09-04 | 1.030 | 1.040 | 1.020 | 1.020 | 1.002 | 5,412,000 |
| 2024-09-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.012 | 3,372,000 |
| 2024-09-02 | 1.040 | 1.050 | 1.030 | 1.040 | 1.022 | 5,306,000 |
| 2024-08-30 | 1.040 | 1.060 | 1.030 | 1.040 | 1.022 | 11,973,000 |
| 2024-08-29 | 1.030 | 1.050 | 1.030 | 1.040 | 1.022 | 3,317,000 |
| 2024-08-28 | 1.040 | 1.050 | 1.030 | 1.040 | 1.022 | 3,550,000 |
| 2024-08-27 | 1.030 | 1.050 | 1.020 | 1.040 | 1.022 | 7,181,000 |
| 2024-08-26 | 1.030 | 1.040 | 1.020 | 1.030 | 1.012 | 7,474,000 |
| 2024-08-23 | 1.030 | 1.040 | 1.020 | 1.030 | 1.012 | 7,424,200 |
| 2024-08-22 | 1.040 | 1.040 | 1.030 | 1.030 | 1.012 | 2,897,000 |
| 2024-08-21 | 1.040 | 1.050 | 1.030 | 1.040 | 1.022 | 3,022,000 |
| 2024-08-20 | 1.050 | 1.060 | 1.030 | 1.040 | 1.022 | 13,397,000 |
| 2024-08-19 | 1.050 | 1.060 | 1.040 | 1.050 | 1.031 | 7,186,000 |
| 2024-08-16 | 1.050 | 1.060 | 1.030 | 1.050 | 1.031 | 9,565,000 |
| 2024-08-15 | 1.050 | 1.060 | 1.030 | 1.040 | 1.022 | 10,699,000 |
| 2024-08-14 | 1.040 | 1.050 | 1.040 | 1.040 | 1.022 | 878,700 |
| 2024-08-13 | 1.060 | 1.060 | 1.030 | 1.040 | 1.022 | 13,016,430 |
| 2024-08-12 | 1.070 | 1.070 | 1.050 | 1.060 | 1.041 | 4,162,474 |
| 2024-08-09 | 1.070 | 1.080 | 1.060 | 1.060 | 1.041 | 2,324,000 |
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.