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
2022-03-02	1.730	1.750	1.700	1.710	1.547	17,433,189
2022-03-01	1.750	1.750	1.730	1.750	1.583	4,562,000
2022-02-28	1.760	1.760	1.740	1.760	1.593	7,488,120
2022-02-25	1.790	1.790	1.750	1.760	1.593	7,611,996
2022-02-24	1.780	1.790	1.760	1.790	1.620	16,450,000
2022-02-23	1.780	1.800	1.770	1.780	1.611	5,444,000
2022-02-22	1.780	1.800	1.770	1.790	1.620	6,122,000
2022-02-21	1.800	1.810	1.790	1.800	1.629	3,784,000
2022-02-18	1.810	1.810	1.780	1.800	1.629	6,346,000
2022-02-17	1.790	1.810	1.780	1.810	1.638	5,377,000
2022-02-16	1.790	1.810	1.780	1.800	1.629	4,446,000
2022-02-15	1.780	1.810	1.770	1.780	1.611	6,292,100
2022-02-14	1.800	1.820	1.780	1.790	1.620	10,979,990
2022-02-11	1.820	1.840	1.790	1.810	1.638	15,160,850
2022-02-10	1.840	1.840	1.810	1.820	1.647	6,362,000
2022-02-09	1.800	1.840	1.790	1.820	1.647	10,133,000
2022-02-08	1.790	1.820	1.760	1.810	1.638	13,145,100
2022-02-07	1.760	1.800	1.760	1.790	1.620	14,340,000
2022-02-04	1.720	1.760	1.720	1.750	1.583	7,802,000
2022-01-31	1.720	1.720	1.660	1.710	1.547	17,606,000
2022-01-28	1.760	1.780	1.710	1.720	1.556	34,699,500
2022-01-27	1.800	1.800	1.760	1.780	1.611	7,312,030
2022-01-26	1.770	1.820	1.760	1.800	1.629	20,962,000
2022-01-25	1.850	1.850	1.790	1.800	1.629	20,792,699
2022-01-24	1.860	1.860	1.840	1.850	1.674	10,062,000
2022-01-21	1.860	1.870	1.840	1.870	1.692	9,562,000
2022-01-20	1.890	1.900	1.840	1.870	1.692	23,402,000
2022-01-19	1.910	1.920	1.880	1.900	1.719	8,864,000
2022-01-18	1.870	1.920	1.860	1.900	1.719	18,215,990
2022-01-17	1.870	1.880	1.850	1.870	1.692	6,050,000
2022-01-14	1.880	1.880	1.850	1.860	1.683	8,199,760
2022-01-13	1.880	1.910	1.870	1.880	1.701	15,038,020
2022-01-12	1.880	1.890	1.860	1.880	1.701	16,554,609
2022-01-11	1.850	1.880	1.840	1.860	1.683	14,572,120
2022-01-10	1.840	1.870	1.820	1.850	1.674	10,986,000
2022-01-07	1.800	1.870	1.790	1.840	1.665	28,744,000
2022-01-06	1.790	1.810	1.780	1.800	1.629	7,316,000
2022-01-05	1.820	1.820	1.780	1.800	1.629	17,090,000
2022-01-04	1.820	1.820	1.790	1.810	1.638	8,205,000
2022-01-03	1.800	1.830	1.790	1.820	1.647	5,936,000
2021-12-31	1.790	1.820	1.780	1.790	1.620	3,828,000
2021-12-30	1.790	1.810	1.760	1.790	1.620	6,105,806
2021-12-29	1.810	1.810	1.780	1.790	1.620	1,518,090
2021-12-28	1.800	1.820	1.780	1.800	1.629	4,988,000
2021-12-24	1.800	1.810	1.780	1.800	1.629	9,076,000
2021-12-23	1.750	1.810	1.750	1.790	1.620	14,168,000
2021-12-22	1.760	1.780	1.730	1.750	1.583	15,462,000
2021-12-21	1.740	1.760	1.730	1.750	1.583	8,843,845
2021-12-20	1.780	1.790	1.730	1.750	1.583	15,213,000
2021-12-17	1.790	1.810	1.770	1.800	1.629	12,304,040
2021-12-16	1.750	1.810	1.740	1.790	1.620	24,504,670
2021-12-15	1.780	1.790	1.730	1.740	1.574	14,592,000
2021-12-14	1.790	1.790	1.760	1.780	1.611	9,522,000
2021-12-13	1.780	1.820	1.780	1.780	1.611	12,683,190
2021-12-10	1.830	1.840	1.790	1.800	1.629	19,843,141
2021-12-09	1.850	1.860	1.810	1.830	1.656	18,453,000
2021-12-08	1.850	1.860	1.830	1.840	1.665	6,372,000
2021-12-07	1.860	1.880	1.810	1.830	1.656	18,008,000
2021-12-06	1.860	1.890	1.830	1.850	1.674	11,484,000
2021-12-03	1.900	1.900	1.840	1.860	1.683	12,790,000

← NewerPage 20 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.