0338.HK - Sinopec Shanghai Petrochemical Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.3203.3503.3103.3403.3405,086,000
Jun 17, 20193.3103.3403.2803.2803.28011,420,497
Jun 14, 20193.3503.3703.3003.3003.30012,698,644
Jun 13, 20193.3403.3603.3203.3403.34011,853,000
Jun 12, 20193.3503.3803.3403.3403.3408,659,873
Jun 11, 20193.3703.3803.3303.3503.35019,725,179
Jun 10, 20193.3203.3903.3203.3703.3709,677,240
Jun 06, 20193.3203.3403.3003.3103.3105,890,000
Jun 05, 20193.3403.3703.3203.3203.3205,447,000
Jun 04, 20193.3803.3903.3003.3203.32020,760,933
Jun 03, 20193.4203.4203.3603.4003.4005,508,500
May 31, 20193.3903.4303.3903.4203.42010,326,117
May 30, 20193.3703.4103.3503.4003.4009,226,000
May 29, 20193.4403.4403.3203.3503.35026,329,722
May 28, 20193.4103.4503.3903.4403.44017,864,990
May 27, 20193.4003.4003.3603.3903.3904,584,549
May 24, 20193.3703.4003.3603.3803.3805,390,720
May 23, 20193.4603.4603.3603.3803.38014,734,000
May 22, 20193.4903.4903.4503.4703.47010,435,157
May 21, 20193.4403.4803.4203.4803.48012,866,001
May 20, 20193.4503.5103.4303.4603.4609,757,971
May 17, 20193.5403.5403.4603.4703.47010,046,791
May 16, 20193.5203.5403.4603.5103.5106,351,812
May 15, 20193.4603.5403.4303.5003.50013,660,806
May 14, 20193.3203.4903.3203.4703.47026,026,583
May 10, 20193.4003.4503.3603.4003.40015,386,362
May 09, 20193.4103.4403.3403.4203.42020,347,360
May 08, 20193.4303.4603.4203.4203.42012,376,566
May 07, 20193.4703.5003.4303.4803.4809,978,968
May 06, 20193.5003.5003.4303.4703.4709,761,698
Apr 30, 20193.5603.5703.5103.5503.55015,220,455
Apr 29, 20193.5603.5903.5403.5903.5907,853,050
Apr 26, 20193.6703.6703.5203.5903.59029,607,453
Apr 25, 20193.7303.7303.6803.6903.69012,238,915
Apr 24, 20193.7103.7403.6903.7203.72016,339,000
Apr 23, 20193.7803.8003.6803.6903.69030,168,996
Apr 18, 20193.7803.7903.7303.7403.74018,075,230
Apr 17, 20193.8003.8103.7303.7703.77012,562,850
Apr 16, 20193.7903.8103.7803.8103.8108,520,609
Apr 15, 20193.8403.9003.8003.8103.8109,912,000
Apr 12, 20193.9103.9303.7603.8303.83024,566,887
Apr 11, 20193.9803.9903.9103.9203.9209,914,872
Apr 10, 20193.9803.9903.9103.9603.96019,441,900
Apr 09, 20194.0104.0303.9604.0004.00012,934,852
Apr 08, 20194.0104.0603.9703.9803.98012,165,659
Apr 04, 20193.9504.0103.9203.9503.9508,330,480
Apr 03, 20193.9603.9803.9203.9803.9808,300,599
Apr 02, 20193.8303.9503.8103.9203.92014,531,305
Apr 01, 20193.7803.8303.7703.8103.81010,388,108
Mar 29, 20193.8003.8403.7303.7403.74025,888,548
Mar 28, 20193.8503.8503.7803.7903.79010,495,587
Mar 27, 20193.9103.9203.8403.8403.84014,169,520
Mar 26, 20193.9103.9103.8803.8903.8905,671,990
Mar 25, 20193.9703.9703.8803.8803.88011,787,000
Mar 22, 20194.0804.0803.9604.0404.04010,223,000
Mar 21, 20193.9504.0603.9404.0504.05013,386,198
Mar 20, 20194.0004.0103.9003.9303.93014,758,660
Mar 19, 20194.0004.0603.9904.0404.04011,905,000
Mar 18, 20193.9804.0003.9104.0004.00023,661,234
Mar 15, 20194.0004.0203.9604.0004.00069,638,364
Mar 14, 20194.0104.0203.9403.9803.98030,447,320
Mar 13, 20194.0504.0703.9904.0104.01011,695,296
Mar 12, 20194.0904.1004.0004.0404.04019,225,382
Mar 11, 20194.0604.1404.0104.1004.10016,493,707
Mar 08, 20194.1204.1204.0004.0004.00014,738,619
Mar 07, 20194.0904.1404.0604.0904.09017,194,355
Mar 06, 20194.1504.1504.0904.1404.14013,584,127
Mar 05, 20194.0504.0904.0404.0604.06011,354,000
Mar 04, 20194.0104.0703.9804.0404.04015,390,000
Mar 01, 20194.0004.0704.0004.0204.0209,654,314
Feb 28, 20193.9704.0203.9303.9803.98021,540,752
Feb 27, 20194.0304.0503.9603.9703.97019,549,472
Feb 26, 20194.0304.0703.9604.0504.05015,799,754
Feb 25, 20193.9504.0603.9104.0304.03019,424,001
Feb 22, 20193.8903.9803.8203.9303.93024,863,364
Feb 21, 20193.8903.9203.8203.9003.90016,604,939
Feb 20, 20193.8503.9103.8503.9103.91016,360,929
Feb 19, 20193.8803.8803.8103.8303.8308,010,915
Feb 18, 20193.8303.8903.8103.8703.87010,044,881
Feb 15, 20193.8603.8603.7603.8203.82015,622,520
Feb 14, 20193.7403.8803.7403.8703.87023,060,283
Feb 13, 20193.6803.7603.6603.7503.75017,451,924
Feb 12, 20193.6703.6903.6303.6903.69020,984,758
Feb 11, 20193.7003.7303.6603.7003.70010,826,983
Feb 08, 20193.7503.7703.6503.7403.74013,317,112
Feb 04, 20193.7503.7803.7203.7703.7706,614,408
Feb 01, 20193.7503.7503.7103.7203.72012,769,533
Jan 31, 20193.7003.7503.6803.7103.71015,922,100
Jan 30, 20193.6603.6903.6303.6603.66022,530,100
Jan 29, 20193.6503.6803.6303.6803.68010,840,100
Jan 28, 20193.6803.7403.6503.6803.6808,579,500
Jan 25, 20193.6503.7003.6103.6603.66017,599,000
Jan 24, 20193.6303.6503.5403.6403.64011,552,320
Jan 23, 20193.5703.6603.5703.6503.65014,207,824
Jan 22, 20193.5803.6103.5403.6003.60010,348,650
Jan 21, 20193.5803.6103.5603.5903.5908,536,000
Jan 18, 20193.5803.5903.5503.5803.58014,730,480
Jan 17, 20193.5903.6203.5303.5503.55010,074,400
Jan 16, 20193.5203.6303.4803.5803.58016,297,274
Jan 15, 20193.5203.5603.5203.5403.54010,686,265
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...