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
2023-08-17	1.160	1.170	1.130	1.160	1.139	12,699,650
2023-08-16	1.150	1.170	1.150	1.170	1.149	4,187,000
2023-08-15	1.180	1.190	1.160	1.160	1.139	6,847,000
2023-08-14	1.170	1.200	1.160	1.190	1.169	9,106,000
2023-08-11	1.200	1.200	1.160	1.170	1.149	6,918,957
2023-08-10	1.180	1.200	1.180	1.200	1.179	5,645,164
2023-08-09	1.170	1.190	1.170	1.190	1.169	5,849,418
2023-08-08	1.190	1.200	1.170	1.180	1.159	6,412,000
2023-08-07	1.190	1.200	1.180	1.190	1.169	3,768,000
2023-08-04	1.200	1.210	1.190	1.190	1.169	2,890,000
2023-08-03	1.190	1.200	1.190	1.190	1.169	4,172,000
2023-08-02	1.200	1.210	1.170	1.190	1.169	13,756,140
2023-08-01	1.190	1.210	1.190	1.190	1.169	4,116,000
2023-07-31	1.190	1.200	1.180	1.190	1.169	9,074,000
2023-07-28	1.160	1.190	1.140	1.180	1.159	15,433,000
2023-07-27	1.160	1.180	1.160	1.170	1.149	7,150,000
2023-07-26	1.170	1.180	1.150	1.160	1.139	11,107,000
2023-07-25	1.150	1.170	1.140	1.160	1.139	15,134,000
2023-07-24	1.130	1.140	1.130	1.130	1.110	4,477,000
2023-07-21	1.130	1.140	1.120	1.130	1.110	28,841,000
2023-07-20	1.120	1.140	1.110	1.120	1.100	4,553,000
2023-07-19	1.150	1.160	1.110	1.120	1.100	29,104,000
2023-07-18	1.180	1.180	1.150	1.150	1.130	21,358,539
2023-07-14	1.200	1.210	1.180	1.200	1.179	3,496,000
2023-07-13	1.180	1.200	1.180	1.190	1.169	12,828,900
2023-07-12	1.190	1.200	1.180	1.180	1.159	10,842,080
2023-07-11	1.220	1.220	1.190	1.190	1.169	10,911,140
2023-07-10	1.230	1.230	1.210	1.210	1.189	3,918,000
2023-07-07	1.210	1.220	1.200	1.210	1.189	4,332,000
2023-07-06	1.230	1.240	1.200	1.210	1.189	9,061,900
2023-07-05	1.240	1.250	1.230	1.230	1.208	3,022,000
2023-07-04	1.250	1.250	1.230	1.240	1.218	5,737,841
2023-07-03	1.230	1.260	1.220	1.250	1.228	7,130,000
2023-06-30	1.230	1.240	1.220	1.230	1.208	2,765,020
2023-06-29	1.220	1.230	1.210	1.220	1.198	2,341,000
2023-06-28	1.230	1.240	1.200	1.230	1.208	4,433,000
2023-06-27	1.200	1.230	1.190	1.230	1.208	7,125,000
2023-06-26	1.200	1.210	1.180	1.190	1.169	6,661,100
2023-06-23	1.210	1.210	1.190	1.190	1.169	3,357,000
2023-06-21	1.220	1.230	1.200	1.210	1.189	16,590,430
2023-06-20	1.240	1.240	1.220	1.220	1.198	2,984,000
2023-06-19	1.250	1.250	1.230	1.240	1.218	4,878,000
2023-06-16	1.240	1.250	1.230	1.250	1.228	16,388,000
2023-06-15	1.220	1.240	1.210	1.230	1.208	9,177,000
2023-06-14	1.240	1.250	1.220	1.230	1.208	9,745,000
2023-06-13	1.250	1.250	1.240	1.240	1.218	7,115,786
2023-06-12	1.240	1.260	1.230	1.250	1.228	5,361,642
2023-06-09	1.250	1.260	1.230	1.240	1.218	9,482,037
2023-06-08	1.250	1.260	1.240	1.260	1.238	5,122,192
2023-06-07	1.260	1.270	1.250	1.250	1.228	3,259,000
2023-06-06	1.260	1.270	1.240	1.250	1.228	7,134,000
2023-06-05	1.270	1.280	1.250	1.250	1.228	4,494,000
2023-06-02	1.260	1.290	1.250	1.290	1.267	11,447,580
2023-06-01	1.220	1.270	1.210	1.260	1.238	13,395,000
2023-05-31	1.240	1.250	1.210	1.210	1.189	9,050,162
2023-05-30	1.260	1.260	1.240	1.250	1.228	4,307,312
2023-05-29	1.240	1.270	1.240	1.260	1.238	6,540,000
2023-05-25	1.250	1.260	1.230	1.240	1.218	5,938,028
2023-05-24	1.280	1.280	1.250	1.260	1.238	7,664,314
2023-05-23	1.300	1.300	1.270	1.270	1.248	8,520,000

← NewerPage 14 of 21 · 1,233 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.