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
2022-08-26	1.260	1.290	1.260	1.280	1.257	9,520,001
2022-08-25	1.260	1.270	1.250	1.260	1.238	9,888,100
2022-08-24	1.260	1.270	1.250	1.260	1.238	6,109,600
2022-08-23	1.250	1.260	1.240	1.260	1.238	14,474,200
2022-08-22	1.250	1.270	1.240	1.250	1.228	9,753,600
2022-08-19	1.250	1.260	1.240	1.260	1.238	4,974,707
2022-08-18	1.270	1.270	1.250	1.250	1.228	8,242,000
2022-08-17	1.250	1.300	1.250	1.270	1.248	12,687,000
2022-08-16	1.220	1.270	1.210	1.260	1.238	23,554,000
2022-08-15	1.250	1.260	1.230	1.240	1.218	12,258,200
2022-08-12	1.250	1.280	1.240	1.270	1.248	7,186,000
2022-08-11	1.260	1.260	1.230	1.240	1.218	27,314,689
2022-08-10	1.260	1.270	1.240	1.240	1.218	3,322,030
2022-08-09	1.270	1.270	1.240	1.260	1.238	4,134,000
2022-08-08	1.240	1.270	1.230	1.270	1.248	5,505,000
2022-08-05	1.240	1.240	1.220	1.240	1.218	4,903,000
2022-08-04	1.240	1.240	1.210	1.230	1.208	15,334,000
2022-08-03	1.250	1.260	1.230	1.240	1.218	5,980,000
2022-08-02	1.280	1.290	1.240	1.240	1.218	15,890,050
2022-08-01	1.290	1.290	1.280	1.290	1.267	2,903,250
2022-07-29	1.300	1.310	1.280	1.290	1.267	6,548,000
2022-07-28	1.290	1.310	1.280	1.300	1.277	5,663,000
2022-07-27	1.290	1.300	1.270	1.290	1.267	4,734,000
2022-07-26	1.280	1.290	1.270	1.280	1.257	5,307,000
2022-07-25	1.290	1.300	1.270	1.280	1.257	2,498,000
2022-07-22	1.300	1.310	1.280	1.290	1.267	5,576,000
2022-07-21	1.310	1.310	1.290	1.300	1.277	3,306,000
2022-07-20	1.290	1.320	1.290	1.300	1.277	6,254,746
2022-07-19	1.280	1.300	1.270	1.290	1.267	6,135,514
2022-07-18	1.270	1.290	1.260	1.280	1.257	9,798,000
2022-07-15	1.290	1.290	1.270	1.270	1.248	9,336,000
2022-07-14	1.300	1.310	1.290	1.290	1.267	4,732,000
2022-07-13	1.300	1.320	1.290	1.300	1.277	16,713,990
2022-07-12	1.290	1.310	1.290	1.300	1.277	9,628,386
2022-07-11	1.320	1.320	1.290	1.300	1.277	6,533,000
2022-07-08	1.290	1.320	1.290	1.320	1.297	4,928,000
2022-07-07	1.310	1.310	1.280	1.280	1.257	19,612,000
2022-07-06	1.330	1.330	1.290	1.300	1.277	14,287,740
2022-07-05	1.310	1.330	1.310	1.330	1.306	10,248,110
2022-07-04	1.340	1.350	1.290	1.300	1.277	22,704,000
2022-06-30	1.360	1.370	1.340	1.340	1.316	11,461,060
2022-06-29	1.390	1.390	1.350	1.360	1.336	16,854,500
2022-06-28	1.390	1.410	1.380	1.400	1.375	14,127,370
2022-06-27	1.470	1.490	1.460	1.480	1.339	25,674,830
2022-06-24	1.460	1.480	1.460	1.470	1.330	6,439,999
2022-06-23	1.480	1.480	1.450	1.460	1.321	12,958,000
2022-06-22	1.500	1.510	1.460	1.460	1.321	12,181,000
2022-06-21	1.480	1.500	1.470	1.480	1.339	10,589,280
2022-06-20	1.460	1.480	1.440	1.460	1.321	29,873,000
2022-06-17	1.500	1.520	1.490	1.490	1.348	14,544,000
2022-06-16	1.540	1.550	1.500	1.500	1.357	10,694,000
2022-06-15	1.530	1.560	1.530	1.530	1.384	7,545,999
2022-06-14	1.520	1.540	1.500	1.540	1.393	6,264,000
2022-06-13	1.550	1.550	1.520	1.530	1.384	4,270,269
2022-06-10	1.550	1.570	1.540	1.560	1.412	3,734,000
2022-06-09	1.560	1.580	1.540	1.540	1.393	5,140,000
2022-06-08	1.550	1.580	1.550	1.570	1.421	12,558,000
2022-06-07	1.540	1.550	1.530	1.540	1.393	2,499,000
2022-06-06	1.550	1.560	1.520	1.540	1.393	16,145,000
2022-06-02	1.550	1.560	1.520	1.550	1.403	18,308,000

← NewerPage 18 of 21 · 1,234 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.