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
2022-06-01	1.550	1.550	1.530	1.540	1.393	6,333,200
2022-05-31	1.520	1.550	1.520	1.540	1.393	14,318,000
2022-05-30	1.520	1.530	1.500	1.530	1.384	10,020,000
2022-05-27	1.500	1.520	1.490	1.510	1.366	9,200,000
2022-05-26	1.480	1.490	1.470	1.490	1.348	5,804,000
2022-05-25	1.490	1.500	1.460	1.480	1.339	6,175,000
2022-05-24	1.530	1.530	1.470	1.490	1.348	12,902,400
2022-05-23	1.480	1.520	1.460	1.520	1.375	13,800,740
2022-05-20	1.460	1.480	1.450	1.470	1.330	5,197,000
2022-05-19	1.440	1.460	1.440	1.460	1.321	3,496,000
2022-05-18	1.450	1.460	1.430	1.460	1.321	10,387,770
2022-05-17	1.430	1.450	1.420	1.440	1.303	9,914,011
2022-05-16	1.420	1.440	1.410	1.420	1.285	6,214,000
2022-05-13	1.400	1.430	1.400	1.420	1.285	9,378,746
2022-05-12	1.410	1.420	1.390	1.400	1.267	9,233,809
2022-05-11	1.400	1.440	1.400	1.410	1.276	8,193,000
2022-05-10	1.420	1.430	1.400	1.420	1.285	11,872,000
2022-05-06	1.450	1.460	1.430	1.430	1.294	11,050,000
2022-05-05	1.480	1.480	1.460	1.460	1.321	6,942,000
2022-05-04	1.490	1.490	1.460	1.470	1.330	4,224,000
2022-05-03	1.470	1.490	1.450	1.480	1.339	7,740,000
2022-04-29	1.450	1.490	1.430	1.480	1.339	7,988,000
2022-04-28	1.450	1.470	1.450	1.450	1.312	6,172,000
2022-04-27	1.440	1.470	1.420	1.450	1.312	11,976,000
2022-04-26	1.460	1.480	1.440	1.440	1.303	12,916,000
2022-04-25	1.490	1.490	1.450	1.450	1.312	18,139,000
2022-04-22	1.470	1.500	1.460	1.490	1.348	6,475,000
2022-04-21	1.520	1.520	1.470	1.490	1.348	16,650,000
2022-04-20	1.540	1.550	1.520	1.520	1.375	10,249,330
2022-04-19	1.540	1.550	1.530	1.540	1.393	10,139,000
2022-04-14	1.560	1.570	1.540	1.560	1.412	11,754,000
2022-04-13	1.560	1.570	1.540	1.550	1.403	7,589,974
2022-04-12	1.560	1.590	1.540	1.560	1.412	23,138,061
2022-04-11	1.650	1.650	1.600	1.610	1.457	8,448,900
2022-04-08	1.640	1.660	1.630	1.650	1.493	9,585,000
2022-04-07	1.640	1.660	1.630	1.640	1.484	14,815,800
2022-04-06	1.660	1.670	1.630	1.650	1.493	14,754,560
2022-04-04	1.650	1.690	1.640	1.680	1.520	4,618,000
2022-04-01	1.610	1.650	1.590	1.640	1.484	5,636,000
2022-03-31	1.620	1.640	1.610	1.630	1.475	4,716,000
2022-03-30	1.600	1.620	1.590	1.620	1.466	8,414,000
2022-03-29	1.610	1.610	1.570	1.580	1.430	7,466,000
2022-03-28	1.590	1.600	1.540	1.600	1.448	10,196,000
2022-03-25	1.600	1.610	1.560	1.570	1.421	11,557,220
2022-03-24	1.650	1.650	1.600	1.600	1.448	17,124,000
2022-03-23	1.590	1.650	1.580	1.640	1.484	13,150,960
2022-03-22	1.600	1.600	1.550	1.590	1.439	14,510,030
2022-03-21	1.570	1.600	1.560	1.580	1.430	10,690,010
2022-03-18	1.570	1.600	1.550	1.560	1.412	62,195,398
2022-03-17	1.540	1.580	1.520	1.570	1.421	18,529,000
2022-03-16	1.470	1.530	1.460	1.510	1.366	16,784,000
2022-03-15	1.540	1.540	1.440	1.450	1.312	34,273,102
2022-03-14	1.590	1.590	1.520	1.540	1.393	31,573,500
2022-03-11	1.580	1.610	1.530	1.590	1.439	10,743,330
2022-03-10	1.610	1.630	1.570	1.580	1.430	11,968,000
2022-03-09	1.630	1.630	1.550	1.590	1.439	15,845,630
2022-03-08	1.650	1.660	1.610	1.610	1.457	13,243,000
2022-03-07	1.710	1.710	1.640	1.650	1.493	18,732,000
2022-03-04	1.720	1.730	1.690	1.710	1.547	17,730,100
2022-03-03	1.710	1.760	1.710	1.730	1.565	13,626,000

← NewerPage 19 of 21 · 1,229 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.