Sinopec Shanghai Petrochemical Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.850 | 1.890 | 1.840 | 1.890 | 1.710 | 15,668,000 |
| 2021-12-01 | 1.830 | 1.860 | 1.800 | 1.850 | 1.674 | 13,310,000 |
| 2021-11-30 | 1.860 | 1.880 | 1.800 | 1.830 | 1.656 | 18,736,000 |
| 2021-11-29 | 1.860 | 1.880 | 1.830 | 1.850 | 1.674 | 27,017,000 |
| 2021-11-26 | 1.930 | 1.930 | 1.870 | 1.880 | 1.701 | 18,865,000 |
| 2021-11-25 | 1.900 | 1.940 | 1.860 | 1.920 | 1.737 | 26,202,000 |
| 2021-11-24 | 1.880 | 1.920 | 1.870 | 1.900 | 1.719 | 18,120,000 |
| 2021-11-23 | 1.850 | 1.940 | 1.830 | 1.880 | 1.701 | 40,841,398 |
| 2021-11-22 | 1.930 | 1.940 | 1.840 | 1.860 | 1.683 | 51,634,000 |
| 2021-11-19 | 1.780 | 1.980 | 1.760 | 1.920 | 1.737 | 96,790,258 |
| 2021-11-18 | 1.800 | 1.810 | 1.770 | 1.790 | 1.620 | 15,260,020 |
| 2021-11-17 | 1.790 | 1.830 | 1.760 | 1.780 | 1.611 | 14,964,980 |
| 2021-11-16 | 1.750 | 1.810 | 1.740 | 1.780 | 1.611 | 19,310,000 |
| 2021-11-15 | 1.800 | 1.870 | 1.710 | 1.740 | 1.574 | 40,458,000 |
| 2021-11-12 | 1.730 | 1.810 | 1.710 | 1.780 | 1.611 | 48,834,000 |
| 2021-11-11 | 1.700 | 1.740 | 1.690 | 1.730 | 1.565 | 17,452,750 |
| 2021-11-10 | 1.700 | 1.710 | 1.680 | 1.710 | 1.547 | 9,792,000 |
| 2021-11-09 | 1.710 | 1.720 | 1.690 | 1.690 | 1.529 | 8,348,000 |
| 2021-11-08 | 1.720 | 1.730 | 1.700 | 1.710 | 1.547 | 6,818,000 |
| 2021-11-05 | 1.750 | 1.750 | 1.690 | 1.700 | 1.538 | 18,928,000 |
| 2021-11-04 | 1.730 | 1.750 | 1.710 | 1.750 | 1.583 | 12,305,000 |
| 2021-11-03 | 1.740 | 1.760 | 1.730 | 1.750 | 1.583 | 8,892,000 |
| 2021-11-02 | 1.760 | 1.790 | 1.720 | 1.740 | 1.574 | 29,611,500 |
| 2021-11-01 | 1.810 | 1.820 | 1.720 | 1.760 | 1.593 | 23,996,199 |
| 2021-10-29 | 1.780 | 1.810 | 1.750 | 1.810 | 1.638 | 19,939,000 |
| 2021-10-28 | 1.870 | 1.880 | 1.740 | 1.780 | 1.611 | 41,582,602 |
| 2021-10-27 | 1.890 | 1.890 | 1.850 | 1.880 | 1.701 | 28,266,750 |
| 2021-10-26 | 1.910 | 1.910 | 1.870 | 1.880 | 1.701 | 17,117,779 |
| 2021-10-25 | 1.870 | 1.920 | 1.850 | 1.890 | 1.710 | 25,062,000 |
| 2021-10-22 | 1.910 | 1.910 | 1.870 | 1.880 | 1.701 | 18,942,600 |
| 2021-10-21 | 1.910 | 1.940 | 1.890 | 1.910 | 1.728 | 18,028,000 |
| 2021-10-20 | 1.920 | 1.930 | 1.890 | 1.900 | 1.719 | 24,245,000 |
| 2021-10-19 | 1.890 | 1.960 | 1.870 | 1.930 | 1.746 | 44,213,000 |
| 2021-10-18 | 1.920 | 1.940 | 1.900 | 1.910 | 1.728 | 8,541,670 |
← NewerPage 21 of 21 · 1,234 trading days
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.