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
2023-05-22	1.300	1.310	1.290	1.300	1.277	2,608,000
2023-05-19	1.290	1.300	1.280	1.300	1.277	6,143,998
2023-05-18	1.300	1.310	1.290	1.290	1.267	5,475,000
2023-05-17	1.310	1.320	1.290	1.290	1.267	7,223,000
2023-05-16	1.330	1.340	1.310	1.310	1.287	8,198,000
2023-05-15	1.330	1.340	1.320	1.320	1.297	8,560,000
2023-05-12	1.350	1.350	1.330	1.330	1.306	7,704,000
2023-05-11	1.360	1.360	1.340	1.350	1.326	7,759,306
2023-05-10	1.370	1.370	1.340	1.350	1.326	8,200,821
2023-05-09	1.360	1.390	1.360	1.360	1.336	12,253,200
2023-05-08	1.340	1.370	1.340	1.360	1.336	9,264,000
2023-05-05	1.340	1.360	1.330	1.330	1.306	8,622,000
2023-05-04	1.340	1.360	1.330	1.350	1.326	6,932,000
2023-05-03	1.360	1.360	1.320	1.330	1.306	3,591,000
2023-05-02	1.370	1.380	1.350	1.380	1.356	3,710,000
2023-04-28	1.350	1.370	1.350	1.370	1.346	5,873,000
2023-04-27	1.330	1.350	1.330	1.340	1.316	5,335,000
2023-04-26	1.330	1.360	1.330	1.350	1.326	6,118,194
2023-04-25	1.340	1.360	1.320	1.330	1.306	16,600,000
2023-04-24	1.360	1.370	1.330	1.350	1.326	14,265,000
2023-04-21	1.390	1.410	1.360	1.360	1.336	4,622,000
2023-04-20	1.400	1.400	1.370	1.390	1.365	6,886,000
2023-04-19	1.400	1.410	1.380	1.400	1.375	12,114,000
2023-04-18	1.420	1.430	1.400	1.410	1.385	7,402,000
2023-04-17	1.400	1.420	1.390	1.420	1.395	12,882,000
2023-04-14	1.400	1.410	1.360	1.400	1.375	16,883,010
2023-04-13	1.350	1.390	1.350	1.380	1.356	11,350,890
2023-04-12	1.370	1.390	1.350	1.370	1.346	13,832,300
2023-04-11	1.320	1.370	1.320	1.370	1.346	14,549,000
2023-04-06	1.330	1.330	1.280	1.320	1.297	23,900,000
2023-04-04	1.370	1.370	1.320	1.330	1.306	27,823,529
2023-04-03	1.370	1.380	1.350	1.370	1.346	13,723,440
2023-03-31	1.380	1.380	1.360	1.370	1.346	57,972,461
2023-03-30	1.390	1.430	1.370	1.380	1.356	13,672,070
2023-03-29	1.400	1.420	1.380	1.390	1.365	17,789,000
2023-03-28	1.400	1.470	1.400	1.400	1.375	18,908,000
2023-03-27	1.440	1.440	1.390	1.390	1.365	27,992,000
2023-03-24	1.460	1.480	1.430	1.450	1.424	34,860,000
2023-03-23	1.490	1.490	1.430	1.480	1.454	36,436,602
2023-03-22	1.490	1.530	1.490	1.510	1.483	10,220,000
2023-03-21	1.530	1.530	1.470	1.480	1.454	15,603,980
2023-03-20	1.520	1.560	1.480	1.500	1.473	24,320,000
2023-03-17	1.470	1.530	1.460	1.510	1.483	61,659,391
2023-03-16	1.490	1.530	1.450	1.470	1.444	34,742,000
2023-03-15	1.450	1.510	1.450	1.500	1.473	34,685,008
2023-03-14	1.420	1.450	1.400	1.440	1.415	38,924,781
2023-03-13	1.390	1.430	1.370	1.420	1.395	13,091,420
2023-03-10	1.390	1.390	1.360	1.390	1.365	19,099,471
2023-03-09	1.410	1.440	1.380	1.390	1.365	7,238,000
2023-03-08	1.440	1.440	1.400	1.420	1.395	12,785,000
2023-03-07	1.430	1.510	1.420	1.450	1.424	41,449,000
2023-03-06	1.400	1.440	1.390	1.430	1.405	20,367,180
2023-03-03	1.380	1.410	1.370	1.400	1.375	23,628,000
2023-03-02	1.360	1.390	1.350	1.390	1.365	8,762,000
2023-03-01	1.350	1.370	1.350	1.370	1.346	9,370,000
2023-02-28	1.340	1.350	1.320	1.350	1.326	16,442,000
2023-02-27	1.350	1.350	1.320	1.340	1.316	9,394,000
2023-02-24	1.350	1.370	1.350	1.350	1.326	4,659,000
2023-02-23	1.380	1.390	1.350	1.360	1.336	6,093,000
2023-02-22	1.380	1.390	1.360	1.380	1.356	13,913,000

← NewerPage 15 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.