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
2022-11-21	1.170	1.170	1.140	1.150	1.130	7,625,000
2022-11-18	1.200	1.200	1.160	1.160	1.139	6,482,514
2022-11-17	1.190	1.200	1.170	1.190	1.169	6,682,000
2022-11-16	1.200	1.210	1.170	1.200	1.179	9,163,000
2022-11-15	1.170	1.210	1.160	1.200	1.179	18,292,000
2022-11-14	1.150	1.200	1.150	1.160	1.139	15,914,300
2022-11-11	1.150	1.160	1.140	1.150	1.130	11,783,280
2022-11-10	1.140	1.140	1.110	1.130	1.110	6,558,281
2022-11-09	1.140	1.160	1.130	1.150	1.130	12,568,560
2022-11-08	1.140	1.150	1.120	1.140	1.120	18,047,000
2022-11-07	1.110	1.150	1.110	1.130	1.110	14,130,000
2022-11-04	1.060	1.120	1.060	1.110	1.090	39,769,000
2022-11-03	1.060	1.070	1.040	1.050	1.031	12,916,000
2022-11-02	1.040	1.070	1.040	1.060	1.041	9,200,000
2022-11-01	1.030	1.070	1.030	1.050	1.031	27,595,000
2022-10-31	1.070	1.070	1.020	1.030	1.012	16,465,699
2022-10-28	1.100	1.110	1.060	1.070	1.051	8,553,000
2022-10-27	1.110	1.120	1.090	1.100	1.081	15,338,000
2022-10-26	1.120	1.140	1.100	1.120	1.100	7,310,001
2022-10-25	1.130	1.140	1.090	1.120	1.100	21,498,000
2022-10-24	1.170	1.170	1.130	1.140	1.120	13,218,000
2022-10-21	1.180	1.200	1.170	1.180	1.159	5,078,000
2022-10-20	1.170	1.180	1.150	1.180	1.159	10,312,000
2022-10-19	1.200	1.210	1.170	1.170	1.149	12,557,000
2022-10-18	1.200	1.210	1.180	1.200	1.179	20,479,000
2022-10-17	1.130	1.220	1.130	1.200	1.179	30,860,000
2022-10-14	1.110	1.150	1.110	1.130	1.110	12,228,000
2022-10-13	1.080	1.110	1.070	1.090	1.071	13,670,420
2022-10-12	1.060	1.090	1.050	1.080	1.061	6,827,591
2022-10-11	1.060	1.080	1.050	1.070	1.051	8,745,351
2022-10-10	1.030	1.070	1.030	1.050	1.031	9,426,000
2022-10-07	1.070	1.070	1.030	1.040	1.022	7,213,000
2022-10-06	1.070	1.090	1.060	1.080	1.061	5,202,000
2022-10-05	1.030	1.080	1.030	1.070	1.051	7,339,000
2022-10-03	1.030	1.030	1.010	1.030	1.012	4,576,000
2022-09-30	1.020	1.040	1.010	1.030	1.012	11,936,500
2022-09-29	1.100	1.110	1.010	1.020	1.002	22,320,000
2022-09-28	1.130	1.130	1.090	1.090	1.071	9,386,480
2022-09-27	1.130	1.140	1.120	1.120	1.100	17,572,801
2022-09-26	1.140	1.150	1.120	1.120	1.100	6,033,520
2022-09-23	1.130	1.160	1.130	1.140	1.120	6,264,000
2022-09-22	1.150	1.160	1.130	1.130	1.110	11,403,080
2022-09-21	1.180	1.180	1.150	1.160	1.139	7,546,000
2022-09-20	1.170	1.180	1.170	1.170	1.149	4,135,400
2022-09-19	1.210	1.210	1.170	1.170	1.149	9,053,902
2022-09-16	1.220	1.220	1.200	1.200	1.179	11,348,630
2022-09-15	1.230	1.240	1.210	1.220	1.198	9,956,000
2022-09-14	1.240	1.240	1.220	1.220	1.198	8,904,600
2022-09-13	1.230	1.260	1.230	1.250	1.228	11,135,640
2022-09-09	1.230	1.250	1.230	1.250	1.228	7,126,014
2022-09-08	1.220	1.240	1.220	1.230	1.208	4,364,000
2022-09-07	1.230	1.230	1.210	1.220	1.198	7,552,000
2022-09-06	1.230	1.240	1.220	1.220	1.198	6,155,800
2022-09-05	1.220	1.230	1.200	1.230	1.208	11,676,580
2022-09-02	1.220	1.230	1.210	1.220	1.198	7,339,800
2022-09-01	1.220	1.240	1.220	1.220	1.198	14,136,000
2022-08-31	1.240	1.250	1.220	1.230	1.208	14,248,100
2022-08-30	1.260	1.260	1.240	1.260	1.238	6,519,600
2022-08-29	1.270	1.270	1.250	1.260	1.238	6,496,000
2022-08-26	1.260	1.290	1.260	1.280	1.257	9,520,001

← NewerPage 17 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.