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
2023-02-21	1.370	1.410	1.370	1.390	1.365	14,106,000
2023-02-20	1.370	1.420	1.370	1.370	1.346	16,492,500
2023-02-17	1.360	1.390	1.350	1.380	1.356	12,042,000
2023-02-16	1.370	1.410	1.360	1.360	1.336	11,725,000
2023-02-15	1.390	1.400	1.370	1.380	1.356	4,922,171
2023-02-14	1.390	1.400	1.380	1.400	1.375	5,184,000
2023-02-13	1.390	1.400	1.370	1.390	1.365	8,124,150
2023-02-10	1.410	1.420	1.380	1.400	1.375	8,403,800
2023-02-09	1.390	1.420	1.390	1.410	1.385	3,980,000
2023-02-08	1.400	1.420	1.390	1.400	1.375	5,798,457
2023-02-07	1.410	1.420	1.400	1.410	1.385	4,280,500
2023-02-06	1.410	1.420	1.390	1.410	1.385	5,440,000
2023-02-03	1.460	1.460	1.400	1.420	1.395	10,842,520
2023-02-02	1.470	1.480	1.450	1.450	1.424	7,330,000
2023-02-01	1.400	1.460	1.400	1.460	1.434	10,128,000
2023-01-31	1.420	1.430	1.390	1.400	1.375	7,710,000
2023-01-30	1.460	1.470	1.400	1.410	1.385	23,454,000
2023-01-27	1.510	1.520	1.470	1.510	1.483	10,786,330
2023-01-26	1.480	1.510	1.470	1.510	1.483	8,737,118
2023-01-20	1.410	1.500	1.410	1.480	1.454	10,829,240
2023-01-19	1.400	1.430	1.390	1.410	1.385	4,988,000
2023-01-18	1.410	1.430	1.390	1.430	1.405	6,166,000
2023-01-17	1.430	1.430	1.380	1.400	1.375	7,987,000
2023-01-16	1.390	1.430	1.380	1.430	1.405	9,396,275
2023-01-13	1.390	1.400	1.370	1.400	1.375	4,219,309
2023-01-12	1.380	1.390	1.370	1.390	1.365	4,674,000
2023-01-11	1.390	1.390	1.370	1.370	1.346	8,808,872
2023-01-10	1.400	1.400	1.370	1.390	1.365	10,046,000
2023-01-09	1.400	1.410	1.380	1.390	1.365	6,169,000
2023-01-06	1.400	1.410	1.380	1.390	1.365	6,364,000
2023-01-05	1.400	1.410	1.380	1.400	1.375	8,852,000
2023-01-04	1.360	1.390	1.360	1.390	1.365	12,452,220
2023-01-03	1.320	1.370	1.320	1.360	1.336	6,482,000
2022-12-30	1.340	1.340	1.320	1.320	1.297	5,782,000
2022-12-29	1.340	1.350	1.310	1.340	1.316	4,966,000
2022-12-28	1.300	1.370	1.300	1.340	1.316	10,348,000
2022-12-23	1.280	1.310	1.280	1.310	1.287	2,529,000
2022-12-22	1.300	1.320	1.300	1.310	1.287	4,402,000
2022-12-21	1.300	1.310	1.290	1.310	1.287	4,616,000
2022-12-20	1.300	1.300	1.280	1.300	1.277	7,566,502
2022-12-19	1.330	1.350	1.300	1.310	1.287	7,472,633
2022-12-16	1.330	1.350	1.320	1.330	1.306	10,372,000
2022-12-15	1.380	1.380	1.330	1.340	1.316	12,868,700
2022-12-14	1.390	1.390	1.360	1.380	1.356	13,316,000
2022-12-13	1.360	1.400	1.330	1.380	1.356	20,266,699
2022-12-12	1.310	1.360	1.310	1.350	1.326	17,502,930
2022-12-09	1.320	1.340	1.290	1.310	1.287	13,760,420
2022-12-08	1.310	1.330	1.290	1.310	1.287	15,326,800
2022-12-07	1.350	1.350	1.280	1.300	1.277	18,831,080
2022-12-06	1.350	1.360	1.320	1.350	1.326	12,349,000
2022-12-05	1.280	1.370	1.270	1.350	1.326	28,906,789
2022-12-02	1.270	1.280	1.240	1.270	1.248	10,276,790
2022-12-01	1.290	1.290	1.250	1.250	1.228	12,458,000
2022-11-30	1.240	1.300	1.240	1.280	1.257	29,579,000
2022-11-29	1.230	1.260	1.210	1.260	1.238	23,162,100
2022-11-28	1.200	1.210	1.170	1.210	1.189	8,838,000
2022-11-25	1.190	1.230	1.180	1.220	1.198	14,148,000
2022-11-24	1.190	1.210	1.180	1.190	1.169	6,514,000
2022-11-23	1.180	1.200	1.170	1.180	1.159	6,346,000
2022-11-22	1.150	1.190	1.150	1.180	1.159	6,050,000

← NewerPage 16 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.