0338.HK - Sinopec Shanghai Petrochemical Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20192.3502.3602.2702.3002.3009,276,338
Sep 20, 20192.3502.3702.3402.3602.36012,268,533
Sep 19, 20192.3602.3802.3202.3402.3404,390,711
Sep 18, 20192.3902.3902.3502.3802.3809,481,702
Sep 17, 20192.4602.4602.3502.3702.37015,324,857
Sep 16, 20192.5002.5302.4302.4802.48020,811,380
Sep 13, 20192.4102.4602.4102.4502.45010,444,912
Sep 12, 20192.4102.4602.4102.4302.43022,909,668
Sep 11, 20192.3402.3902.3402.3902.39013,234,743
Sep 10, 20192.3602.3602.3002.3302.33010,906,892
Sep 09, 20192.3602.3802.3402.3402.3408,258,763
Sep 06, 20192.3502.3702.3202.3502.35021,803,100
Sep 05, 20192.2802.3502.2502.3502.35039,462,620
Sep 04, 20192.2502.3102.2502.2802.28016,247,304
Sep 03, 20192.2502.3102.2302.2402.2409,567,000
Sep 02, 20192.2202.2702.2202.2602.2607,297,044
Aug 30, 20192.2202.2602.2002.2602.26035,813,249
Aug 29, 20192.2102.2202.1702.1902.19019,751,614
Aug 28, 20192.2502.2802.2102.2102.21013,755,488
Aug 27, 20192.2202.2802.2202.2602.26031,182,121
Aug 26, 20192.2402.2702.2102.2202.22019,753,620
Aug 23, 20192.3502.3602.2802.3202.32018,682,819
Aug 22, 20192.4502.4502.3602.3802.38013,987,000
Aug 21, 20192.4702.4702.3402.4402.44031,217,240
Aug 20, 20192.4202.5502.4102.5302.53020,263,666
Aug 19, 20192.3402.4002.2902.4002.40053,746,386
Aug 16, 20192.3602.3702.3302.3302.33028,305,216
Aug 15, 20192.4202.4202.3702.3902.39025,726,981
Aug 14, 20192.4802.4902.4402.4402.44013,591,857
Aug 13, 20192.5002.5002.4102.4402.44013,538,983
Aug 12, 20192.5302.5402.4802.4902.4908,357,388
Aug 09, 20192.5802.5802.5302.5302.53010,546,286
Aug 08, 20192.6102.6102.5302.5502.55021,387,120
Aug 07, 20192.5502.6102.5402.6002.60032,556,000
Aug 06, 20192.5402.5902.5202.5602.56012,871,883
Aug 05, 20192.6402.6502.5802.6002.60011,135,250
Aug 02, 20192.6802.6902.6502.6702.6709,988,000
Aug 01, 20192.7302.7502.7002.7202.7209,869,191
Jul 31, 20192.7902.7902.7202.7402.7408,890,489
Jul 30, 20192.7902.8002.7602.7802.7805,752,926
Jul 29, 20192.8102.8102.7802.8002.8006,221,374
Jul 26, 20192.8302.8402.8102.8102.8106,325,785
Jul 25, 20192.8302.8602.8202.8402.8407,745,708
Jul 24, 20192.8302.8402.8002.8202.82012,885,887
Jul 23, 20192.8802.8802.8302.8302.83015,236,781
Jul 22, 20192.8702.8902.8502.8802.8803,694,176
Jul 19, 20192.9002.9302.8502.8902.89012,202,568
Jul 18, 20192.8702.9002.8702.8902.8907,415,000
Jul 17, 20192.9002.9202.8802.9002.90010,999,213
Jul 16, 20192.9302.9502.9002.9002.90025,728,000
Jul 15, 20192.9502.9502.8802.9302.93017,571,422
Jul 12, 20192.9903.0002.9602.9702.97015,282,251
Jul 11, 20192.9503.0102.9302.9702.97018,402,936
Jul 10, 20192.9002.9602.9002.9502.95013,193,546
Jul 09, 20192.9902.9902.9002.9202.92018,546,000
Jul 08, 20193.0403.0402.9602.9902.99016,554,862
Jul 05, 20193.0903.0903.0403.0503.0506,501,530
Jul 04, 20193.0803.1003.0603.0803.0807,272,000
Jul 03, 20193.1003.1203.0403.0803.08014,312,000
Jul 02, 20193.1303.1503.1203.1203.12015,707,077
Jun 28, 20193.1103.1203.0803.1003.1009,527,955
Jun 27, 20193.0803.1003.0803.1003.1005,432,194
Jun 26, 20193.0503.0803.0303.0803.0809,037,818
Jun 25, 20193.1003.1003.0303.0403.04014,577,064
Jun 24, 20193.1303.1303.0603.0903.09014,324,000
Jun 24, 20190.284 Dividend
Jun 21, 20193.4603.4803.4103.4303.14625,602,224
Jun 20, 20193.4203.4403.3903.4203.13714,869,000
Jun 19, 20193.3803.4203.3503.3903.10918,756,289
Jun 18, 20193.3203.3503.3103.3403.06310,382,796
Jun 17, 20193.3103.3403.2803.2803.00811,420,497
Jun 14, 20193.3503.3703.3003.3003.02712,698,644
Jun 13, 20193.3403.3603.3203.3403.06311,853,000
Jun 12, 20193.3503.3803.3403.3403.0638,659,873
Jun 11, 20193.3703.3803.3303.3503.07319,725,179
Jun 10, 20193.3203.3903.3203.3703.0919,677,240
Jun 06, 20193.3203.3403.3003.3103.0365,890,000
Jun 05, 20193.3403.3703.3203.3203.0455,447,000
Jun 04, 20193.3803.3903.3003.3203.04520,760,933
Jun 03, 20193.4203.4203.3603.4003.1185,508,500
May 31, 20193.3903.4303.3903.4203.13710,326,117
May 30, 20193.3703.4103.3503.4003.1189,226,000
May 29, 20193.4403.4403.3203.3503.07326,329,722
May 28, 20193.4103.4503.3903.4403.15517,864,990
May 27, 20193.4003.4003.3603.3903.1094,584,549
May 24, 20193.3703.4003.3603.3803.1005,390,720
May 23, 20193.4603.4603.3603.3803.10014,734,000
May 22, 20193.4903.4903.4503.4703.18310,435,157
May 21, 20193.4403.4803.4203.4803.19212,866,001
May 20, 20193.4503.5103.4303.4603.1749,757,971
May 17, 20193.5403.5403.4603.4703.18310,046,791
May 16, 20193.5203.5403.4603.5103.2196,351,812
May 15, 20193.4603.5403.4303.5003.21013,660,806
May 14, 20193.3203.4903.3203.4703.18326,026,583
May 10, 20193.4003.4503.3603.4003.11815,386,362
May 09, 20193.4103.4403.3403.4203.13720,347,360
May 08, 20193.4303.4603.4203.4203.13712,376,566
May 07, 20193.4703.5003.4303.4803.1929,978,968
May 06, 20193.5003.5003.4303.4703.1839,761,698
May 03, 20193.5403.5503.4703.5303.2387,088,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...