New Zealand markets open in 1 hour 45 minutes

Sinopec Shanghai Petrochemical Company Limited (SPTJF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.13400.0000 (0.00%)
At close: 09:30AM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.13400.13400.13400.13400.1340-
11 Apr 20240.13400.13400.13400.13400.134043,000
10 Apr 20240.11700.11700.11700.11700.11704,300
09 Apr 20240.11400.11400.11400.11400.1140-
08 Apr 20240.11400.11400.11400.11400.1140-
05 Apr 20240.11400.11400.11400.11400.1140-
04 Apr 20240.11400.11400.11400.11400.1140-
03 Apr 20240.11400.11400.11400.11400.114030,000
02 Apr 20240.12000.12000.10000.10000.10004,200
01 Apr 20240.11600.11600.11600.11600.11601,600
28 Mar 20240.12000.12000.12000.12000.120062,500
27 Mar 20240.10000.10000.10000.10000.100030,000
26 Mar 20240.14000.14000.14000.14000.1400-
25 Mar 20240.14000.14000.14000.14000.1400-
22 Mar 20240.14000.14000.14000.14000.1400-
21 Mar 20240.10100.14000.10100.14000.140014,200
20 Mar 20240.10000.14000.10000.14000.1400206,200
19 Mar 20240.12000.12000.11400.11400.114051,000
18 Mar 20240.13000.14000.13000.14000.140027,900
15 Mar 20240.14000.14000.13900.13900.139010,844
14 Mar 20240.12000.12500.10250.10250.102514,200
13 Mar 20240.13500.13500.13500.13500.13506,000
12 Mar 20240.12500.12500.10000.10000.100015,000
11 Mar 20240.12500.12500.10000.10000.100014,200
08 Mar 20240.12270.12270.12270.12270.1227-
07 Mar 20240.12270.12270.12270.12270.1227-
06 Mar 20240.12270.12270.12270.12270.1227-
05 Mar 20240.12270.12270.12270.12270.1227-
04 Mar 20240.12270.12270.12270.12270.12271,000
01 Mar 20240.10000.14990.10000.14990.1499260,000
29 Feb 20240.13500.13500.13500.13500.1350-
28 Feb 20240.13500.13500.13500.13500.1350100
27 Feb 20240.10000.10000.10000.10000.1000-
26 Feb 20240.10000.10000.10000.10000.1000-
23 Feb 20240.10050.10050.10000.10000.100020,800
22 Feb 20240.10000.10000.10000.10000.1000-
21 Feb 20240.10000.10000.10000.10000.1000-
20 Feb 20240.10000.10000.10000.10000.1000-
16 Feb 20240.10000.10000.10000.10000.1000-
15 Feb 20240.10000.10000.10000.10000.100010,000
14 Feb 20240.10000.10000.10000.10000.10006,600
13 Feb 20240.15000.15000.15000.15000.1500-
12 Feb 20240.15000.15000.15000.15000.150040,000
09 Feb 20240.12590.12590.12590.12590.1259-
08 Feb 20240.12590.12590.12590.12590.1259-
07 Feb 20240.12590.12590.12590.12590.1259-
06 Feb 20240.12590.12590.12590.12590.1259-
05 Feb 20240.14000.14000.12590.12590.125911,000
02 Feb 20240.15000.15000.15000.15000.1500-
01 Feb 20240.10000.15000.10000.15000.15006,100
31 Jan 20240.13000.13000.13000.13000.1300-
30 Jan 20240.13000.13000.13000.13000.1300-
29 Jan 20240.13000.13000.13000.13000.1300400,000
26 Jan 20240.12770.12770.12770.12770.1277-
25 Jan 20240.12770.12770.12770.12770.1277-
24 Jan 20240.12770.12770.12770.12770.1277-
23 Jan 20240.10000.12770.10000.12770.127739,800
22 Jan 20240.05000.05000.05000.05000.05007,000
19 Jan 20240.10000.10000.10000.10000.1000-
18 Jan 20240.10000.10000.10000.10000.1000250
17 Jan 20240.10060.10060.10060.10060.1006-
16 Jan 20240.10060.10060.10060.10060.1006-
12 Jan 20240.10060.10060.10060.10060.10061,000
11 Jan 20240.12000.12000.12000.12000.1200-
10 Jan 20240.17000.29000.10000.12000.120020,099
09 Jan 20240.13500.13500.13500.13500.135044,301
08 Jan 20240.10000.10000.10000.10000.1000-
05 Jan 20240.13250.13250.10000.10000.100016,000
04 Jan 20240.14000.14000.14000.14000.1400-
03 Jan 20240.14000.14000.14000.14000.140010,000
02 Jan 20240.12290.12290.12290.12290.1229-
29 Dec 20230.12290.12290.12290.12290.1229-
28 Dec 20230.12290.12290.12290.12290.12291,248
27 Dec 20230.11240.13340.11240.11240.11246,933
26 Dec 20230.13870.13870.13870.13870.1387-
22 Dec 20230.13870.13870.13870.13870.1387-
21 Dec 20230.13870.13870.13870.13870.1387-
20 Dec 20230.12500.13870.12500.13870.138710,500
19 Dec 20230.12500.12500.12500.12500.1250-
18 Dec 20230.12500.12500.12500.12500.12502,000
15 Dec 20230.11750.11750.11750.11750.117545,000
14 Dec 20230.10170.10170.10170.10170.1017-
13 Dec 20230.10100.10170.10100.10170.101755,000
12 Dec 20230.13300.13300.10100.13300.1330102,400
11 Dec 20230.10100.11990.10100.11990.11998,000
08 Dec 20230.13300.13300.10100.10100.101015,000
07 Dec 20230.10100.10100.10100.10100.1010-
06 Dec 20230.10100.10100.10100.10100.1010-
05 Dec 20230.13300.13300.10100.10100.101015,000
04 Dec 20230.15000.15000.13000.13000.130045,000
01 Dec 20230.13300.16500.13300.16500.165020,556
30 Nov 20230.14970.14970.14970.14970.1497-
29 Nov 20230.14970.14970.14970.14970.1497-
28 Nov 20230.14970.14970.14970.14970.1497100
27 Nov 20230.13500.13500.13500.13500.1350100,000
24 Nov 20230.13500.13500.13500.13500.1350-
22 Nov 20230.13500.13500.13500.13500.1350-
21 Nov 20230.13500.13500.13500.13500.1350-
20 Nov 20230.13500.13500.13500.13500.1350-
17 Nov 20230.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...