Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sinopec Shanghai Petrochemical Company Limited (0338.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.1200.000 (0.00%)
As of 11:33AM HKT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20221.1301.1401.1201.1201.1208,290,320
Sep 26, 20221.1401.1501.1201.1201.1206,033,520
Sep 23, 20221.1301.1601.1301.1401.1406,264,000
Sep 22, 20221.1501.1601.1301.1301.13011,403,081
Sep 21, 20221.1801.1801.1501.1601.1607,546,000
Sep 20, 20221.1701.1801.1701.1701.1704,135,400
Sep 19, 20221.2101.2101.1701.1701.1709,053,902
Sep 16, 20221.2201.2201.2001.2001.20011,348,632
Sep 15, 20221.2301.2401.2101.2201.2209,956,000
Sep 14, 20221.2401.2401.2201.2201.2208,904,600
Sep 13, 20221.2301.2601.2301.2501.25011,135,641
Sep 09, 20221.2301.2501.2301.2501.2507,126,014
Sep 08, 20221.2201.2401.2201.2301.2304,364,000
Sep 07, 20221.2301.2301.2101.2201.2207,552,000
Sep 06, 20221.2301.2401.2201.2201.2206,155,800
Sep 05, 20221.2201.2301.2001.2301.23011,676,583
Sep 02, 20221.2201.2301.2101.2201.2207,339,800
Sep 01, 20221.2201.2401.2201.2201.22014,136,000
Aug 31, 20221.2401.2501.2201.2301.23014,248,100
Aug 30, 20221.2601.2601.2401.2601.2606,519,600
Aug 29, 20221.2701.2701.2501.2601.2606,496,000
Aug 26, 20221.2601.2901.2601.2801.2809,520,001
Aug 25, 20221.2601.2701.2501.2601.2609,888,100
Aug 24, 20221.2601.2701.2501.2601.2606,109,600
Aug 23, 20221.2501.2601.2401.2601.26014,474,200
Aug 22, 20221.2501.2701.2401.2501.2509,753,600
Aug 19, 20221.2501.2601.2401.2601.2604,974,707
Aug 18, 20221.2701.2701.2501.2501.2508,242,000
Aug 17, 20221.2501.3001.2501.2701.27012,687,000
Aug 16, 20221.2201.2701.2101.2601.26023,554,000
Aug 15, 20221.2501.2601.2301.2401.24012,258,200
Aug 12, 20221.2501.2801.2401.2701.2707,186,000
Aug 11, 20221.2601.2601.2301.2401.24027,314,695
Aug 10, 20221.2601.2701.2401.2401.2403,322,030
Aug 09, 20221.2701.2701.2401.2601.2604,134,000
Aug 08, 20221.2401.2701.2301.2701.2705,505,000
Aug 05, 20221.2401.2401.2201.2401.2404,903,000
Aug 04, 20221.2401.2401.2101.2301.23015,334,000
Aug 03, 20221.2501.2601.2301.2401.2405,980,000
Aug 02, 20221.2801.2901.2401.2401.24015,890,050
Aug 01, 20221.2901.2901.2801.2901.2902,903,250
Jul 29, 20221.3001.3101.2801.2901.2906,548,000
Jul 28, 20221.2901.3101.2801.3001.3005,663,000
Jul 27, 20221.2901.3001.2701.2901.2904,734,000
Jul 26, 20221.2801.2901.2701.2801.2805,307,000
Jul 25, 20221.2901.3001.2701.2801.2802,498,000
Jul 22, 20221.3001.3101.2801.2901.2905,576,000
Jul 21, 20221.3101.3101.2901.3001.3003,306,000
Jul 20, 20221.2901.3201.2901.3001.3006,254,746
Jul 19, 20221.2801.3001.2701.2901.2906,135,514
Jul 18, 20221.2701.2901.2601.2801.2809,798,000
Jul 15, 20221.2901.2901.2701.2701.2709,336,000
Jul 14, 20221.3001.3101.2901.2901.2904,732,000
Jul 13, 20221.3001.3201.2901.3001.30016,713,998
Jul 12, 20221.2901.3101.2901.3001.3009,628,386
Jul 11, 20221.3201.3201.2901.3001.3006,533,000
Jul 08, 20221.2901.3201.2901.3201.3204,928,000
Jul 07, 20221.3101.3101.2801.2801.28019,612,000
Jul 06, 20221.3301.3301.2901.3001.30014,287,746
Jul 05, 20221.3101.3301.3101.3301.33010,248,110
Jul 04, 20221.3401.3501.2901.3001.30022,704,000
Jun 30, 20221.3601.3701.3401.3401.34011,461,069
Jun 29, 20221.3901.3901.3501.3601.36016,854,500
Jun 28, 20221.3901.4101.3801.4001.40014,127,376
Jun 28, 20220.1167 Dividend
Jun 27, 20221.4701.4901.4601.4801.36325,674,833
Jun 24, 20221.4601.4801.4601.4701.3546,439,999
Jun 23, 20221.4801.4801.4501.4601.34512,958,000
Jun 22, 20221.5001.5101.4601.4601.34512,181,000
Jun 21, 20221.4801.5001.4701.4801.36310,589,280
Jun 20, 20221.4601.4801.4401.4601.34529,873,000
Jun 17, 20221.5001.5201.4901.4901.37314,544,000
Jun 16, 20221.5401.5501.5001.5001.38210,694,000
Jun 15, 20221.5301.5601.5301.5301.4097,545,999
Jun 14, 20221.5201.5401.5001.5401.4196,264,000
Jun 13, 20221.5501.5501.5201.5301.4094,270,269
Jun 10, 20221.5501.5701.5401.5601.4373,734,000
Jun 09, 20221.5601.5801.5401.5401.4195,140,000
Jun 08, 20221.5501.5801.5501.5701.44612,558,000
Jun 07, 20221.5401.5501.5301.5401.4192,499,000
Jun 06, 20221.5501.5601.5201.5401.41916,145,000
Jun 02, 20221.5501.5601.5201.5501.42818,308,000
Jun 01, 20221.5501.5501.5301.5401.4196,333,200
May 31, 20221.5201.5501.5201.5401.41914,318,000
May 30, 20221.5201.5301.5001.5301.40910,020,000
May 27, 20221.5001.5201.4901.5101.3919,200,000
May 26, 20221.4801.4901.4701.4901.3735,804,000
May 25, 20221.4901.5001.4601.4801.3636,175,000
May 24, 20221.5301.5301.4701.4901.37312,902,400
May 23, 20221.4801.5201.4601.5201.40013,800,746
May 20, 20221.4601.4801.4501.4701.3545,197,000
May 19, 20221.4401.4601.4401.4601.3453,496,000
May 18, 20221.4501.4601.4301.4601.34510,387,771
May 17, 20221.4301.4501.4201.4401.3269,914,011
May 16, 20221.4201.4401.4101.4201.3086,214,000
May 13, 20221.4001.4301.4001.4201.3089,378,746
May 12, 20221.4101.4201.3901.4001.2909,233,809
May 11, 20221.4001.4401.4001.4101.2998,193,000
May 10, 20221.4201.4301.4001.4201.30811,872,000
May 06, 20221.4501.4601.4301.4301.31711,050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement