India markets closed

Sinopec Shanghai Petrochemical Company Limited (SHI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.40+0.30 (+1.75%)
As of 9:16AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29-Jul-202117.4017.4017.4017.4017.4035
28-Jul-202117.1017.1017.1017.1017.10-
27-Jul-202117.6017.6017.6017.6017.60-
26-Jul-202117.7017.7017.7017.7017.70-
23-Jul-202118.2019.4018.2019.4019.4035
22-Jul-202117.8019.4017.8019.4019.402,000
21-Jul-202117.5017.5017.5017.5017.50-
20-Jul-202118.8018.8018.8018.8018.8012
19-Jul-202118.4018.4018.4018.4018.40150
16-Jul-202118.8018.8018.8018.8018.80-
15-Jul-202118.6018.6018.6018.6018.60-
14-Jul-202119.0019.0019.0019.0019.00-
13-Jul-202118.8018.8018.8018.8018.80-
12-Jul-202119.2019.2019.2019.2019.20-
09-Jul-202119.0019.0019.0019.0019.00-
08-Jul-202119.0019.0019.0019.0019.00-
07-Jul-202119.0019.0019.0019.0019.00-
06-Jul-202118.8018.8018.8018.8018.80-
05-Jul-202120.2020.2018.0019.6019.60433
02-Jul-202118.8018.8018.8018.8018.80-
01-Jul-202119.0020.6019.0020.6020.6015
30-Jun-202118.8018.8018.8018.8018.80-
29-Jun-202119.0019.0019.0019.0019.00-
28-Jun-202121.0021.0021.0021.0021.001
25-Jun-202119.1019.1019.1019.1019.10-
24-Jun-202119.0019.0019.0019.0019.00-
23-Jun-202120.4020.4018.8018.8018.80278
22-Jun-202119.0019.0019.0019.0019.00-
21-Jun-202119.6019.7019.0019.7019.70420
18-Jun-202121.4021.4021.4021.4021.40100
18-Jun-20211.55669 Dividend
17-Jun-202121.2021.2021.2021.2019.64200
16-Jun-202121.0021.0021.0021.0019.46-
15-Jun-202121.0021.0021.0021.0019.46-
14-Jun-202121.4021.4021.4021.4019.83200
11-Jun-202120.8020.8020.8020.8019.27-
10-Jun-202120.6020.6020.6020.6019.09-
09-Jun-202120.6022.0020.6022.0020.381
08-Jun-202120.4020.8020.4020.8019.27100
07-Jun-202120.6020.6020.6020.6019.09-
04-Jun-202120.6020.6020.6020.6019.09-
03-Jun-202121.0022.2021.0022.2020.5799
02-Jun-202120.6022.0020.6022.0020.38156
01-Jun-202120.4021.6020.4020.6019.0938
31-May-202120.4020.4020.4020.4018.90-
28-May-202120.6020.6020.6020.6019.09-
27-May-202120.4020.4020.4020.4018.90-
26-May-202120.6020.6020.6020.6019.09-
25-May-202120.8020.8020.8020.8019.27-
21-May-202120.4020.4020.4020.4018.90-
20-May-202120.8020.8020.8020.8019.27-
19-May-202121.2021.2021.2021.2019.64-
18-May-202121.0021.0021.0021.0019.46-
17-May-202120.8020.8020.8020.8019.27-
14-May-202120.8022.2020.8022.2020.57287
13-May-202121.0021.0021.0021.0019.46-
12-May-202121.2021.2021.2021.2019.64-
11-May-202120.8020.8020.8020.8019.27-
10-May-202120.4020.4020.4020.4018.9050
07-May-202120.4020.4020.4020.4018.90-
06-May-202120.4020.4020.4020.4018.90-
05-May-202121.4021.4021.4021.4019.832
04-May-202120.2020.2020.2020.2018.72-
03-May-202120.2020.2020.2020.2018.72-
30-Apr-202120.8020.8020.8020.8019.27-
29-Apr-202120.2020.2020.2020.2018.72-
28-Apr-202120.4020.4020.4020.4018.90-
27-Apr-202120.4020.4020.4020.4018.90-
26-Apr-202120.4020.4020.4020.4018.90-
23-Apr-202120.4020.4020.4020.4018.90-
22-Apr-202120.2022.0020.2022.0020.3815
21-Apr-202120.2020.2020.2020.2018.72-
20-Apr-202120.2020.2020.2020.2018.72-
19-Apr-202120.2020.2020.2020.2018.72-
16-Apr-202120.2020.2020.2020.2018.721
15-Apr-202121.6021.6021.6021.6020.01-
14-Apr-202121.6021.6021.6021.6020.01158
13-Apr-202119.9019.9019.9019.9018.44-
12-Apr-202121.2021.2021.2021.2019.64100
09-Apr-202119.5019.5019.5019.5018.07-
08-Apr-202119.0019.0019.0019.0017.60-
07-Apr-202119.1019.1019.1019.1017.70-
06-Apr-202119.0019.0019.0019.0017.60-
01-Apr-202119.3019.3019.3019.3017.88-
31-Mar-202119.5019.5019.5019.5018.07-
30-Mar-202119.5019.5019.5019.5018.07-
29-Mar-202119.1019.1019.1019.1017.70-
26-Mar-202118.4019.2018.4019.2017.79546
25-Mar-202118.6018.6018.6018.6017.23-
24-Mar-202120.0020.0020.0020.0018.53252
23-Mar-202120.0020.0020.0020.0018.53-
22-Mar-202120.0021.2020.0021.2019.647
19-Mar-202120.0020.0020.0020.0018.53-
18-Mar-202120.2020.2020.2020.2018.72-
17-Mar-202120.0020.0020.0020.0018.53-
16-Mar-202120.0020.0020.0020.0018.53-
15-Mar-202122.0022.0022.0022.0020.38225
12-Mar-202119.7019.7019.7019.7018.25-
11-Mar-202119.5019.5019.5019.5018.07-
10-Mar-202119.5019.5019.5019.5018.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...