New Zealand markets closed

Sinopec Shanghai Petrochemical Company Limited (SPTJF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.12100.0000 (0.00%)
At close: 04:00PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.12100.12100.12100.12100.1210-
05 Sept 20240.12100.12100.12100.12100.121010,000
04 Sept 20240.11820.11820.11820.11820.1182-
03 Sept 20240.12510.12510.11820.11820.11823,400
30 Aug 20240.12930.12930.12930.12930.129315,700
29 Aug 20240.13580.13580.13580.13580.135820,000
28 Aug 20240.13170.13170.13130.13130.131325,600
27 Aug 20240.11460.11460.11460.11460.1146-
26 Aug 20240.11460.11460.11460.11460.1146-
23 Aug 20240.11460.11460.11460.11460.1146-
22 Aug 20240.11460.11460.11460.11460.1146-
21 Aug 20240.11460.11460.11460.11460.1146-
20 Aug 20240.11460.11460.11460.11460.1146-
19 Aug 20240.11460.11460.11460.11460.1146-
16 Aug 20240.11460.11460.11460.11460.1146-
15 Aug 20240.11460.11460.11460.11460.1146-
14 Aug 20240.11460.11460.11460.11460.1146-
13 Aug 20240.11460.11460.11460.11460.1146-
12 Aug 20240.12230.12230.11460.11460.114634,750
09 Aug 20240.13900.13900.13900.13900.1390100
08 Aug 20240.12990.12990.12990.12990.1299-
07 Aug 20240.12990.12990.12990.12990.1299-
06 Aug 20240.12990.12990.12990.12990.1299-
05 Aug 20240.12990.12990.12990.12990.1299-
02 Aug 20240.12990.12990.12990.12990.1299-
01 Aug 20240.12990.12990.12990.12990.1299-
31 Jul 20240.12990.12990.12990.12990.1299-
30 Jul 20240.12990.12990.12990.12990.1299-
29 Jul 20240.12990.12990.12990.12990.1299-
26 Jul 20240.12990.12990.12990.12990.1299-
25 Jul 20240.12990.12990.12990.12990.1299-
24 Jul 20240.12990.12990.12990.12990.1299-
23 Jul 20240.12990.12990.12990.12990.1299-
22 Jul 20240.12990.12990.12990.12990.129910,000
19 Jul 20240.14570.14570.14570.14570.14572,500
18 Jul 20240.14000.14000.14000.14000.14001,023
17 Jul 20240.13080.13080.13080.13080.13082,200
16 Jul 20240.14650.14650.14650.14650.14653,000
15 Jul 20240.14670.14670.14670.14670.1467100
12 Jul 20240.13650.14250.13650.14250.142545,000
11 Jul 20240.14110.14110.13150.13150.131539,300
10 Jul 20240.14260.14260.14260.14260.142620,000
09 Jul 20240.14000.14000.14000.14000.140092,000
08 Jul 20240.14000.15000.14000.14000.140019,000
05 Jul 20240.15000.15000.15000.15000.1500-
03 Jul 20240.14050.15000.14050.15000.150014,900
02 Jul 20240.11630.11630.11630.11630.1163-
01 Jul 20240.12800.12800.11630.11630.116311,509
28 Jun 20240.14010.14010.14010.14010.1401-
27 Jun 20240.14010.14010.14010.14010.1401-
26 Jun 20240.14010.14010.14010.14010.1401-
25 Jun 20240.14010.14010.13030.14010.140110,399
24 Jun 20240.15000.15000.15000.15000.1500-
21 Jun 20240.15000.15000.15000.15000.1500-
20 Jun 20240.14510.15000.14510.15000.15004,000
18 Jun 20240.13110.13110.13110.13110.131132,500
17 Jun 20240.13990.13990.13990.13990.1399-
14 Jun 20240.13990.13990.13990.13990.139915,000
13 Jun 20240.13380.13380.13350.13350.133510,800
12 Jun 20240.14000.14000.14000.14000.1400-
11 Jun 20240.14000.14000.14000.14000.1400800
10 Jun 20240.14750.15000.14750.15000.150057,000
07 Jun 20240.14380.14380.14380.14380.1438-
06 Jun 20240.13960.14380.13960.14380.14385,600
05 Jun 20240.14000.14130.14000.14130.141350,000
04 Jun 20240.13980.13980.13980.13980.1398-
03 Jun 20240.13980.13980.13980.13980.1398-
31 May 20240.14000.14000.13980.13980.13982,200
30 May 20240.15000.15000.15000.15000.1500-
29 May 20240.15000.15000.15000.15000.1500-
28 May 20240.15000.15140.15000.15000.150044,456
24 May 20240.14340.14340.14340.14340.143420,500
23 May 20240.15000.15000.15000.15000.1500-
22 May 20240.15000.15000.15000.15000.1500-
21 May 20240.15000.15000.15000.15000.1500-
20 May 20240.14750.15000.14750.15000.150022,900
17 May 20240.14750.14750.14750.14750.1475-
16 May 20240.15000.15000.14750.14750.147537,444
15 May 20240.15000.15000.15000.15000.1500-
14 May 20240.15000.15000.15000.15000.1500-
13 May 20240.15000.15000.15000.15000.1500-
10 May 20240.14000.15000.14000.15000.150012,800
09 May 20240.12530.12530.12530.12530.125350,000
08 May 20240.14000.14000.14000.14000.1400-
07 May 20240.13500.14000.13500.14000.1400200,000
06 May 20240.13200.13200.11000.13000.1300118,500
03 May 20240.13230.13230.13230.13230.1323339,700
02 May 20240.14000.14000.10000.12500.1250164,000
01 May 20240.10500.11670.10500.11670.116765,100
30 Apr 20240.10000.10000.10000.10000.1000-
29 Apr 20240.10000.10000.10000.10000.100010,000
26 Apr 20240.14000.14000.14000.14000.140055,500
25 Apr 20240.14000.14000.14000.14000.14001,660
24 Apr 20240.10000.11850.10000.10000.100065,400
23 Apr 20240.12000.12000.10000.10000.100045,000
22 Apr 20240.10000.10000.10000.10000.1000260,000
19 Apr 20240.13400.13400.13400.13400.1340-
18 Apr 20240.13400.13400.13400.13400.1340-
17 Apr 20240.13400.13400.13400.13400.1340-
16 Apr 20240.13400.13400.13400.13400.1340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...