Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.145 | 1.145 | 1.120 | 1.125 | 1.125 | 5,915,000 |
| 2026-10-16 | 1.125 | 1.150 | 1.120 | 1.135 | 1.135 | 3,957,500 |
| 2026-10-15 | 1.150 | 1.150 | 1.115 | 1.130 | 1.130 | 8,866,000 |
| 2026-10-14 | 1.140 | 1.175 | 1.140 | 1.160 | 1.160 | 9,941,000 |
| 2026-10-13 | 1.135 | 1.150 | 1.130 | 1.145 | 1.145 | 4,772,929 |
| 2026-10-12 | 1.155 | 1.170 | 1.130 | 1.135 | 1.135 | 8,308,986 |
| 2026-10-09 | 1.130 | 1.165 | 1.125 | 1.155 | 1.155 | 22,594,000 |
| 2026-10-08 | 1.120 | 1.145 | 1.120 | 1.130 | 1.130 | 18,825,000 |
| 2026-10-07 | 1.105 | 1.125 | 1.105 | 1.120 | 1.120 | 2,295,000 |
| 2026-10-06 | 1.110 | 1.115 | 1.100 | 1.100 | 1.100 | 4,901,000 |
| 2026-10-05 | 1.085 | 1.095 | 1.085 | 1.090 | 1.090 | 1,112,000 |
| 2026-10-02 | 1.115 | 1.115 | 1.080 | 1.085 | 1.085 | 2,594,000 |
| 2026-09-30 | 1.110 | 1.125 | 1.105 | 1.120 | 1.120 | 8,962,000 |
| 2026-09-29 | 1.100 | 1.110 | 1.100 | 1.105 | 1.105 | 5,301,000 |
| 2026-09-28 | 1.105 | 1.110 | 1.090 | 1.100 | 1.100 | 4,785,000 |
| 2026-09-25 | 1.105 | 1.105 | 1.085 | 1.095 | 1.095 | 2,544,000 |
| 2026-09-24 | 1.110 | 1.115 | 1.100 | 1.105 | 1.105 | 4,688,000 |
| 2026-09-23 | 1.105 | 1.115 | 1.100 | 1.115 | 1.115 | 7,692,000 |
| 2026-09-22 | 1.125 | 1.130 | 1.100 | 1.100 | 1.100 | 8,325,440 |
| 2026-09-21 | 1.115 | 1.125 | 1.105 | 1.120 | 1.120 | 6,019,965 |
| 2026-09-18 | 1.120 | 1.130 | 1.105 | 1.105 | 1.105 | 16,010,000 |
| 2026-09-17 | 1.120 | 1.130 | 1.105 | 1.115 | 1.115 | 9,350,000 |
| 2026-09-16 | 1.125 | 1.145 | 1.110 | 1.130 | 1.130 | 8,829,000 |
| 2026-09-15 | 1.135 | 1.135 | 1.115 | 1.120 | 1.120 | 7,574,000 |
| 2026-09-14 | 1.165 | 1.165 | 1.125 | 1.130 | 1.130 | 11,670,000 |
| 2026-09-11 | 1.185 | 1.185 | 1.155 | 1.160 | 1.160 | 7,570,069 |
| 2026-09-10 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 16,241,593 |
| 2026-09-09 | 1.195 | 1.200 | 1.185 | 1.200 | 1.200 | 8,813,000 |
| 2026-09-08 | 1.160 | 1.200 | 1.155 | 1.195 | 1.195 | 10,477,000 |
| 2026-09-07 | 1.190 | 1.195 | 1.155 | 1.160 | 1.160 | 10,004,000 |
| 2026-09-04 | 1.175 | 1.200 | 1.175 | 1.195 | 1.195 | 11,891,000 |
| 2026-09-03 | 1.180 | 1.190 | 1.165 | 1.170 | 1.170 | 13,699,800 |
| 2026-09-02 | 1.190 | 1.200 | 1.165 | 1.185 | 1.185 | 30,495,000 |
| 2026-09-01 | 1.160 | 1.190 | 1.155 | 1.180 | 1.180 | 19,828,000 |
| 2026-08-31 | 1.180 | 1.180 | 1.155 | 1.160 | 1.160 | 14,084,000 |
| 2026-08-28 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 14,140,000 |
| 2026-08-27 | 1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 10,814,000 |
| 2026-08-26 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 14,129,000 |
| 2026-08-25 | 1.135 | 1.145 | 1.125 | 1.140 | 1.140 | 7,560,000 |
| 2026-08-24 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 13,078,000 |
| 2026-08-21 | 1.110 | 1.125 | 1.100 | 1.120 | 1.120 | 12,352,000 |
| 2026-08-20 | 1.135 | 1.135 | 1.100 | 1.110 | 1.110 | 13,036,199 |
| 2026-08-19 | 1.120 | 1.130 | 1.115 | 1.125 | 1.125 | 7,091,900 |
| 2026-08-18 | 1.130 | 1.135 | 1.115 | 1.120 | 1.120 | 10,521,025 |
| 2026-08-17 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 3,966,000 |
| 2026-08-14 | 1.110 | 1.120 | 1.105 | 1.110 | 1.110 | 3,553,000 |
| 2026-08-13 | 1.120 | 1.125 | 1.105 | 1.105 | 1.105 | 13,670,000 |
| 2026-08-12 | 1.130 | 1.135 | 1.120 | 1.125 | 1.125 | 7,444,998 |
| 2026-08-11 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 10,099,285 |
| 2026-08-10 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 6,149,200 |
| 2026-08-07 | 1.135 | 1.145 | 1.130 | 1.140 | 1.140 | 8,612,000 |
| 2026-08-06 | 1.140 | 1.140 | 1.125 | 1.135 | 1.135 | 9,769,141 |
| 2026-08-05 | 1.140 | 1.150 | 1.135 | 1.140 | 1.140 | 5,483,000 |
| 2026-08-04 | 1.140 | 1.150 | 1.135 | 1.145 | 1.145 | 5,230,000 |
| 2026-08-03 | 1.140 | 1.150 | 1.135 | 1.145 | 1.145 | 8,600,618 |
| 2026-07-31 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 8,363,000 |
| 2026-07-30 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 8,040,000 |
| 2026-07-29 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 8,484,000 |
| 2026-07-28 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 11,511,000 |
| 2026-07-27 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 8,278,000 |
Page 1 of 5 · 246 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.