New Zealand markets close in 1 hour 20 minutes

Sinopec Shanghai Petrochemical Company Limited (SPTJF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1500+0.0066 (+4.60%)
At close: 02:13PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
15 Apr 20240.13400.13400.13400.13400.1340-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...