UK markets close in 25 minutes

Sinopec Shanghai Petrochemical Company Limited (SGJH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1426+0.0166 (+13.17%)
As of 10:06AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.12140.14260.12140.14260.14261,000
29 Apr 20240.12600.12600.12600.12600.1260-
26 Apr 20240.12100.12100.12100.12100.1210-
25 Apr 20240.11760.11760.11760.11760.1176-
24 Apr 20240.11300.11800.11300.11740.117424,500
23 Apr 20240.11340.11340.11340.11340.1134-
22 Apr 20240.11440.11440.11440.11440.1144-
19 Apr 20240.11500.11500.11500.11500.1150-
18 Apr 20240.11320.11320.11320.11320.1132-
17 Apr 20240.11280.11280.11280.11280.1128-
16 Apr 20240.11280.11280.11280.11280.1128-
15 Apr 20240.11340.11340.11340.11340.1134-
12 Apr 20240.11520.11520.11520.11520.1152-
11 Apr 20240.11600.11600.11600.11600.1160-
10 Apr 20240.11360.11360.11360.11360.1136-
09 Apr 20240.11360.11360.11360.11360.1136-
08 Apr 20240.11260.11260.11260.11260.1126-
05 Apr 20240.11040.11040.11040.11040.1104-
04 Apr 20240.11740.11740.11740.11740.1174-
03 Apr 20240.11460.11460.11460.11460.1146-
02 Apr 20240.11520.11520.11520.11520.1152-
28 Mar 20240.11170.11170.11170.11170.1117-
27 Mar 20240.10930.10930.10930.10930.1093-
26 Mar 20240.11140.11540.11140.11540.115410,399
25 Mar 20240.11420.11420.11420.11420.1142-
22 Mar 20240.11760.11760.11760.11760.1176-
21 Mar 20240.11860.11860.11860.11860.1186-
20 Mar 20240.11940.12420.11940.12420.12424,800
19 Mar 20240.12070.12070.12070.12070.1207-
18 Mar 20240.12040.12040.12040.12040.120410,000
15 Mar 20240.12040.12040.12040.12040.1204-
14 Mar 20240.12090.12090.12090.12090.1209-
13 Mar 20240.12100.12100.12100.12100.1210-
12 Mar 20240.13000.13000.13000.13000.1300210,167
11 Mar 20240.12100.12100.12100.12100.1210-
08 Mar 20240.11980.11980.11980.11980.1198-
07 Mar 20240.12030.12030.12030.12030.1203-
06 Mar 20240.12620.12620.12620.12620.1262-
05 Mar 20240.11970.12430.11970.12430.12433,000
04 Mar 20240.12400.12400.12400.12400.1240-
01 Mar 20240.12500.13000.12500.13000.130019,000
29 Feb 20240.12000.12000.12000.12000.1200-
28 Feb 20240.12000.12000.12000.12000.1200-
27 Feb 20240.12000.13000.12000.13000.130083,333
26 Feb 20240.12000.12000.12000.12000.1200-
23 Feb 20240.12010.12010.12010.12010.1201-
22 Feb 20240.12000.12000.12000.12000.1200-
21 Feb 20240.12000.12000.12000.12000.1200-
20 Feb 20240.12000.12000.12000.12000.1200-
19 Feb 20240.12000.12000.12000.12000.1200-
16 Feb 20240.12100.12100.12100.12100.1210-
15 Feb 20240.11280.11280.11280.11280.1128-
14 Feb 20240.11420.11810.11420.11810.11815,000
13 Feb 20240.11600.11600.11600.11600.1160-
12 Feb 20240.11560.11560.11560.11560.1156-
09 Feb 20240.11590.11590.11590.11590.1159-
08 Feb 20240.11810.11810.11810.11810.1181-
07 Feb 20240.11720.11720.11720.11720.1172-
06 Feb 20240.11720.12200.11720.12200.1220400
05 Feb 20240.11220.11220.11220.11220.1122-
02 Feb 20240.11350.11350.11350.11350.1135-
01 Feb 20240.12500.12500.12500.12500.1250-
31 Jan 20240.12500.12500.12500.12500.1250-
30 Jan 20240.11560.11560.11560.11560.1156-
29 Jan 20240.11750.13650.11750.13650.136530,000
26 Jan 20240.12000.12000.12000.12000.1200-
25 Jan 20240.12000.13810.12000.13810.138125
24 Jan 20240.12000.12000.12000.12000.1200-
23 Jan 20240.12000.12000.12000.12000.1200-
22 Jan 20240.10730.10730.10730.10730.1073-
19 Jan 20240.11230.11620.11230.11620.116210,065
18 Jan 20240.11440.11440.11440.11440.1144-
17 Jan 20240.12800.12800.12800.12800.128050,000
16 Jan 20240.13000.13000.13000.13000.1300-
15 Jan 20240.12400.12400.12400.12400.1240-
12 Jan 20240.12400.12400.12400.12400.1240-
11 Jan 20240.12280.14060.12280.14060.14061,600
10 Jan 20240.12230.12230.12230.12230.1223-
09 Jan 20240.13500.13500.13500.13500.1350-
08 Jan 20240.13500.13500.13500.13500.1350-
05 Jan 20240.13000.13000.13000.13000.1300-
04 Jan 20240.13010.13380.13010.13380.133850,000
03 Jan 20240.13000.13000.13000.13000.1300-
02 Jan 20240.12350.12350.12350.12350.1235-
29 Dec 20230.11950.11950.11950.11950.1195-
28 Dec 20230.11780.11780.11770.11770.117734,900
27 Dec 20230.11510.11510.11510.11510.1151-
22 Dec 20230.11690.11690.11690.11690.1169-
21 Dec 20230.11770.12110.11770.12110.121125,291
20 Dec 20230.11750.13000.11750.13000.130020,000
19 Dec 20230.11800.11800.11800.11800.1180-
18 Dec 20230.12040.12040.12040.12040.1204-
15 Dec 20230.12060.12060.12060.12060.1206-
14 Dec 20230.12050.12050.12050.12050.1205-
13 Dec 20230.11940.11940.11940.11940.1194-
12 Dec 20230.12070.12070.12070.12070.1207-
11 Dec 20230.11730.11730.11730.11730.1173-
08 Dec 20230.12100.12110.12100.12110.12113,700
07 Dec 20230.11970.11970.11970.11970.1197-
06 Dec 20230.12070.12070.12070.12070.1207-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...