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
2023-11-15	1.120	1.130	1.110	1.120	1.100	14,393,000
2023-11-14	1.120	1.130	1.110	1.110	1.090	4,435,818
2023-11-13	1.100	1.140	1.100	1.110	1.090	14,065,590
2023-11-10	1.100	1.110	1.080	1.100	1.081	11,578,720
2023-11-09	1.100	1.120	1.100	1.100	1.081	4,412,000
2023-11-08	1.110	1.120	1.100	1.110	1.090	8,267,000
2023-11-07	1.100	1.120	1.100	1.110	1.090	13,233,670
2023-11-06	1.100	1.110	1.090	1.100	1.081	8,501,353
2023-11-03	1.070	1.090	1.060	1.090	1.071	9,011,000
2023-11-02	1.060	1.080	1.060	1.070	1.051	4,717,000
2023-11-01	1.040	1.070	1.040	1.060	1.041	8,457,000
2023-10-31	1.040	1.060	1.040	1.050	1.031	4,799,000
2023-10-30	1.020	1.050	1.020	1.050	1.031	10,265,440
2023-10-27	1.000	1.040	1.000	1.030	1.012	20,258,000
2023-10-26	1.010	1.020	0.990	1.010	0.992	23,710,000
2023-10-25	1.030	1.040	1.010	1.010	0.992	11,214,000
2023-10-24	1.020	1.030	1.000	1.020	1.002	9,499,000
2023-10-20	1.020	1.030	1.020	1.020	1.002	4,290,000
2023-10-19	1.050	1.050	1.020	1.030	1.012	6,477,000
2023-10-18	1.050	1.050	1.030	1.040	1.022	6,812,000
2023-10-17	1.040	1.070	1.040	1.060	1.041	11,535,000
2023-10-16	1.050	1.060	1.040	1.040	1.022	7,372,000
2023-10-13	1.060	1.070	1.050	1.050	1.031	6,622,000
2023-10-12	1.060	1.080	1.060	1.070	1.051	12,514,000
2023-10-11	1.070	1.080	1.050	1.060	1.041	11,810,000
2023-10-10	1.070	1.090	1.060	1.060	1.041	3,755,642
2023-10-09	1.050	1.080	1.050	1.070	1.051	4,514,000
2023-10-06	1.030	1.060	1.030	1.040	1.022	2,619,000
2023-10-05	1.040	1.040	1.020	1.020	1.002	1,682,000
2023-10-04	1.060	1.060	1.030	1.030	1.012	2,182,000
2023-10-03	1.110	1.110	1.060	1.060	1.041	3,042,000
2023-09-29	1.110	1.120	1.100	1.110	1.090	659,000
2023-09-28	1.110	1.120	1.100	1.110	1.090	3,485,000
2023-09-27	1.110	1.120	1.100	1.110	1.090	4,678,000
2023-09-26	1.120	1.130	1.110	1.110	1.090	3,446,000
2023-09-25	1.130	1.140	1.110	1.120	1.100	7,390,860
2023-09-22	1.130	1.140	1.130	1.130	1.110	3,499,000
2023-09-21	1.130	1.140	1.130	1.130	1.110	4,706,000
2023-09-20	1.120	1.150	1.120	1.140	1.120	7,710,000
2023-09-19	1.130	1.140	1.120	1.130	1.110	4,255,996
2023-09-18	1.120	1.130	1.110	1.130	1.110	3,890,000
2023-09-15	1.120	1.130	1.110	1.110	1.090	10,427,000
2023-09-14	1.120	1.130	1.110	1.110	1.090	2,434,000
2023-09-13	1.120	1.120	1.100	1.110	1.090	8,139,330
2023-09-12	1.120	1.130	1.110	1.110	1.090	4,479,953
2023-09-11	1.120	1.140	1.110	1.130	1.110	11,139,000
2023-09-07	1.130	1.140	1.120	1.120	1.100	3,845,290
2023-09-06	1.130	1.130	1.100	1.130	1.110	11,815,000
2023-09-05	1.130	1.140	1.120	1.120	1.100	7,111,000
2023-09-04	1.110	1.150	1.110	1.140	1.120	9,765,000
2023-08-31	1.120	1.120	1.100	1.100	1.081	2,806,000
2023-08-30	1.120	1.130	1.110	1.120	1.100	9,835,000
2023-08-29	1.110	1.130	1.090	1.120	1.100	20,130,000
2023-08-28	1.150	1.170	1.110	1.110	1.090	24,078,000
2023-08-25	1.140	1.150	1.130	1.130	1.110	2,252,180
2023-08-24	1.160	1.160	1.130	1.140	1.120	4,754,000
2023-08-23	1.120	1.150	1.120	1.140	1.120	4,710,000
2023-08-22	1.130	1.150	1.120	1.120	1.100	8,844,460
2023-08-21	1.160	1.160	1.130	1.130	1.110	14,034,000
2023-08-18	1.160	1.180	1.150	1.170	1.149	7,964,000

← NewerPage 13 of 21 · 1,229 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.