Sinopec Shanghai Petrochemical Company Limited - Price History
Stock symbol SHI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SHI (Sinopec Shanghai Petrochemical Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.34 | $15.34 |
| May 2023 | $15.34 | $15.34 |
| April 2023 | $15.34 | $15.34 |
| March 2023 | $15.34 | $15.34 |
| February 2023 | $15.34 | $15.34 |
| January 2023 | $15.34 | $15.34 |
| December 2022 | $15.34 | $15.34 |
| November 2022 | $15.34 | $15.34 |
| October 2022 | $12.80 | $12.80 |
| September 2022 | $12.70 | $12.70 |
| August 2022 | $15.45 | $15.45 |
| July 2022 | $16.39 | $16.39 |
| June 2022 | $16.92 | $16.92 |
| May 2022 | $17.97 | $19.50 |
| April 2022 | $16.98 | $18.43 |
| March 2022 | $18.89 | $20.50 |
| February 2022 | $20 | $21.70 |
| January 2022 | $21.08 | $22.87 |
| December 2021 | $20.97 | $22.75 |
| November 2021 | $21.24 | $23.05 |
| October 2021 | $21.53 | $23.36 |
| September 2021 | $22.31 | $24.21 |
| August 2021 | $19.90 | $21.59 |
| July 2021 | $19.19 | $20.82 |
| June 2021 | $21.55 | $23.38 |
| May 2021 | $22.07 | $25.44 |
| April 2021 | $21.56 | $24.85 |
| March 2021 | $20.51 | $23.64 |
| February 2021 | $20.87 | $24.06 |
| January 2021 | $19.02 | $21.92 |
| December 2020 | $17.86 | $20.58 |
| November 2020 | $19 | $21.90 |
| October 2020 | $16.15 | $18.61 |
| September 2020 | $15.93 | $18.36 |
| August 2020 | $17.82 | $20.54 |
| July 2020 | $19.16 | $22.08 |
| June 2020 | $20.72 | $23.88 |
| May 2020 | $20.19 | $24.83 |
| April 2020 | $21.62 | $26.59 |
| March 2020 | $19.89 | $24.47 |
| February 2020 | $20.68 | $25.44 |
| January 2020 | $20.72 | $25.48 |
| December 2019 | $24.84 | $30.55 |
| November 2019 | $22.19 | $27.29 |
| October 2019 | $22.22 | $27.33 |
| September 2019 | $23.76 | $29.22 |
| August 2019 | $23.46 | $28.85 |
| July 2019 | $28.46 | $35 |
| June 2019 | $32.48 | $39.95 |
| May 2019 | $31.89 | $42.71 |
| April 2019 | $33.51 | $44.88 |
| March 2019 | $35.64 | $47.73 |
| February 2019 | $37.64 | $50.41 |
| January 2019 | $35.72 | $47.84 |
| December 2018 | $32.23 | $43.16 |
| November 2018 | $34.19 | $45.78 |
| October 2018 | $32.74 | $43.85 |
| September 2018 | $45.07 | $60.35 |
| August 2018 | $43.80 | $58.66 |
| July 2018 | $45.81 | $61.34 |
| June 2018 | $44.79 | $59.98 |
| May 2018 | $51.59 | $73.96 |
| April 2018 | $46.05 | $66.02 |
| March 2018 | $42.78 | $61.32 |
| February 2018 | $41.60 | $59.64 |
| January 2018 | $43.10 | $61.78 |
| December 2017 | $39.76 | $57 |
| November 2017 | $41.35 | $59.27 |
| October 2017 | $42.20 | $60.50 |
| September 2017 | $41.73 | $59.82 |
| August 2017 | $43.74 | $62.70 |
| July 2017 | $39.96 | $57.28 |
| June 2017 | $37.33 | $53.51 |
| May 2017 | $38.51 | $58.96 |
| April 2017 | $36.56 | $55.98 |
| March 2017 | $36.42 | $55.76 |
| February 2017 | $39.79 | $60.92 |
| January 2017 | $40.72 | $62.34 |
| December 2016 | $35.36 | $54.13 |
| November 2016 | $34.49 | $52.80 |
| October 2016 | $33.36 | $51.08 |
| September 2016 | $33.42 | $51.17 |
| August 2016 | $33.40 | $51.13 |
| July 2016 | $32.04 | $49.05 |
| June 2016 | $29.96 | $45.87 |
| May 2016 | $31.04 | $49.18 |
| April 2016 | $30.74 | $48.70 |
| March 2016 | $31.83 | $50.42 |
| February 2016 | $27.02 | $42.81 |
| January 2016 | $25.34 | $40.14 |
| December 2015 | $24.99 | $39.59 |
| November 2015 | $22.99 | $36.43 |
| October 2015 | $26.45 | $41.91 |
| September 2015 | $24.44 | $38.72 |
| August 2015 | $22.84 | $36.19 |
| July 2015 | $25.53 | $40.44 |
| June 2015 | $33.98 | $53.83 |
| May 2015 | $30.99 | $49.09 |
| April 2015 | $38.14 | $60.43 |
| March 2015 | $23.55 | $37.31 |
| February 2015 | $21.43 | $33.95 |
| January 2015 | $18.01 | $28.53 |
| December 2014 | $18.51 | $29.33 |
| November 2014 | $19.53 | $30.94 |
| October 2014 | $19.59 | $31.03 |
| September 2014 | $20.73 | $32.84 |
| August 2014 | $21.10 | $33.43 |
| July 2014 | $19.45 | $30.81 |
| June 2014 | $17.48 | $27.69 |
| May 2014 | $15.14 | $24.61 |
| April 2014 | $15 | $24.37 |
| March 2014 | $15.86 | $25.77 |
| February 2014 | $18.35 | $29.82 |
| January 2014 | $17.16 | $27.89 |
| December 2013 | $17.56 | $28.54 |
| November 2013 | $18.15 | $29.49 |
| October 2013 | $15.90 | $25.84 |
| September 2013 | $15.08 | $25.05 |
| August 2013 | $14.14 | $23.48 |
| July 2013 | $12.41 | $20.61 |
| June 2013 | $13.34 | $22.15 |
| May 2013 | $14.49 | $24.07 |
| April 2013 | $13.66 | $22.68 |
| March 2013 | $17.59 | $29.21 |
| February 2013 | $17.71 | $29.41 |
| January 2013 | $14.66 | $24.35 |
| December 2012 | $14.58 | $24.21 |
| November 2012 | $11.76 | $19.53 |
| October 2012 | $11.46 | $19.03 |
| September 2012 | $10.26 | $17.05 |
| August 2012 | $10.48 | $17.41 |
| July 2012 | $10.74 | $17.83 |
| June 2012 | $11.44 | $19.01 |
| May 2012 | $11.18 | $19.09 |
| April 2012 | $13.48 | $23.02 |
| March 2012 | $14.02 | $23.95 |
| February 2012 | $14.71 | $25.13 |
| January 2012 | $13.81 | $23.60 |
| December 2011 | $12.91 | $22.05 |
| November 2011 | $14.54 | $24.84 |
| October 2011 | $14.19 | $24.24 |
| September 2011 | $13.60 | $23.23 |
| August 2011 | $15.78 | $26.95 |
| July 2011 | $16.30 | $27.85 |
| June 2011 | $17.17 | $29.33 |
| May 2011 | $17.76 | $31.42 |
| April 2011 | $18.38 | $32.51 |
| March 2011 | $17.94 | $31.75 |
| February 2011 | $20.33 | $35.97 |
| January 2011 | $22.91 | $40.53 |
| December 2010 | $19.43 | $34.38 |
| November 2010 | $18.35 | $32.47 |
| October 2010 | $16.96 | $30.01 |
| September 2010 | $15.53 | $27.47 |
| August 2010 | $14.68 | $25.97 |
| July 2010 | $14.71 | $26.03 |
| June 2010 | $14.01 | $24.79 |
| May 2010 | $14.15 | $25.03 |
| April 2010 | $14.22 | $25.43 |
| March 2010 | $14.77 | $26.43 |
| February 2010 | $13.29 | $23.77 |
| January 2010 | $12.90 | $23.07 |
| December 2009 | $14.57 | $26.07 |
| November 2009 | $14.69 | $26.29 |
| October 2009 | $14.67 | $26.24 |
| September 2009 | $15.48 | $27.69 |
| August 2009 | $15.82 | $28.30 |
| July 2009 | $17.05 | $30.50 |
| June 2009 | $12.85 | $22.98 |
| May 2009 | $13.93 | $24.93 |
| April 2009 | $12.67 | $22.66 |
| March 2009 | $9.17 | $16.41 |
| February 2009 | $8.42 | $15.07 |
| January 2009 | $8.57 | $15.33 |
| December 2008 | $9.75 | $17.44 |
| November 2008 | $8.45 | $15.12 |
| October 2008 | $6.99 | $12.51 |
| September 2008 | $8.28 | $14.81 |
| August 2008 | $11.66 | $20.87 |
| July 2008 | $12.31 | $22.03 |
| June 2008 | $12.70 | $22.73 |
| May 2008 | $15.17 | $27.15 |
| April 2008 | $14.28 | $26.37 |
| March 2008 | $12.64 | $23.33 |
| February 2008 | $16.83 | $31.06 |
| January 2008 | $16.62 | $30.67 |
| December 2007 | $22.05 | $40.71 |
| November 2007 | $22.72 | $41.93 |
| October 2007 | $30.89 | $57.03 |
| September 2007 | $29.31 | $54.10 |
| August 2007 | $24.80 | $45.77 |
| July 2007 | $22.48 | $41.50 |
| June 2007 | $23.98 | $44.27 |
| May 2007 | $24 | $44.29 |
| April 2007 | $20.37 | $37.87 |
| March 2007 | $18.66 | $34.69 |
| February 2007 | $18.09 | $33.63 |
| January 2007 | $17.70 | $32.90 |
| December 2006 | $17.76 | $33.02 |
| November 2006 | $17.02 | $31.63 |
| October 2006 | $15.30 | $28.44 |
| September 2006 | $17.84 | $33.16 |
| August 2006 | $16.71 | $31.07 |
| July 2006 | $17.43 | $32.41 |
| June 2006 | $17.70 | $32.90 |
| May 2006 | $15.94 | $29.63 |
| April 2006 | $20.36 | $38.67 |
| March 2006 | $20 | $37.97 |
| February 2006 | $19.62 | $37.25 |
| January 2006 | $17.21 | $32.67 |
| December 2005 | $13.34 | $25.33 |
| November 2005 | $12.12 | $23.01 |
| October 2005 | $10.70 | $20.31 |
| September 2005 | $12.38 | $23.50 |
| August 2005 | $12.57 | $23.87 |
| July 2005 | $12.59 | $23.91 |
| June 2005 | $12.11 | $23 |
| May 2005 | $11.77 | $22.35 |
| April 2005 | $12.10 | $24.57 |
| March 2005 | $13.35 | $27.10 |
| February 2005 | $14.30 | $29.03 |
| January 2005 | $11.98 | $24.32 |
| December 2004 | $12.25 | $24.87 |
| November 2004 | $12.22 | $24.80 |
| October 2004 | $11.57 | $23.49 |
| September 2004 | $12.71 | $25.81 |
| August 2004 | $11.39 | $23.13 |
| July 2004 | $11.77 | $23.90 |
| June 2004 | $10.90 | $22.13 |
| May 2004 | $10.26 | $20.83 |
| April 2004 | $10.37 | $21.78 |
| March 2004 | $14.41 | $30.27 |
| February 2004 | $14.44 | $30.33 |
| January 2004 | $13.05 | $27.41 |
| December 2003 | $14.68 | $30.84 |
| November 2003 | $10.36 | $21.77 |
| October 2003 | $9.08 | $19.08 |
| September 2003 | $6.75 | $14.19 |
| August 2003 | $7.90 | $16.60 |
| July 2003 | $7.15 | $15.03 |
| June 2003 | $6.14 | $12.89 |
| May 2003 | $5.65 | $11.87 |
| April 2003 | $4.71 | $10.31 |
| March 2003 | $5.09 | $11.13 |
| February 2003 | $5.06 | $11.07 |
| January 2003 | $5.33 | $11.65 |
| December 2002 | $4.56 | $9.97 |
| November 2002 | $4.19 | $9.16 |
| October 2002 | $3.85 | $8.43 |
| September 2002 | $3.29 | $7.20 |
| August 2002 | $4.04 | $8.83 |
| July 2002 | $4.11 | $8.99 |
| June 2002 | $4.63 | $10.13 |
| May 2002 | $4.26 | $9.31 |
| April 2002 | $4.18 | $9.13 |
| March 2002 | $4.05 | $8.85 |
| February 2002 | $4.37 | $9.56 |
| January 2002 | $3.74 | $8.17 |
| December 2001 | $2.75 | $6.02 |
| November 2001 | $3.14 | $6.87 |
| October 2001 | $3.13 | $6.85 |
| September 2001 | $2.77 | $6.07 |
| August 2001 | $2.58 | $5.63 |
| July 2001 | $3.29 | $7.20 |
| June 2001 | $4.44 | $9.70 |
| May 2001 | $4.91 | $10.73 |
| April 2001 | $3.97 | $9.13 |
| March 2001 | $3.65 | $8.40 |
| February 2001 | $3.97 | $9.13 |
| January 2001 | $2.90 | $6.67 |
| December 2000 | $2.79 | $6.42 |
| November 2000 | $2.86 | $6.58 |
| October 2000 | $2.93 | $6.75 |
| September 2000 | $3.86 | $8.88 |
| August 2000 | $4.64 | $10.67 |
| July 2000 | $4.64 | $10.67 |
| June 2000 | $4 | $9.21 |
| May 2000 | $3.57 | $8.21 |
| April 2000 | $3.96 | $9.58 |
| March 2000 | $3.07 | $7.42 |
| February 2000 | $2.91 | $7.04 |
| January 2000 | $3.96 | $9.58 |
| December 1999 | $4.15 | $10.04 |
| November 1999 | $4.86 | $11.75 |
| October 1999 | $5.58 | $13.50 |
| September 1999 | $6.15 | $14.88 |
| August 1999 | $5.82 | $14.08 |
| July 1999 | $5.37 | $13 |
| June 1999 | $6.36 | $15.38 |
| May 1999 | $4.38 | $10.58 |
| April 1999 | $4.93 | $12.17 |
| March 1999 | $2.91 | $7.17 |
| February 1999 | $2.20 | $5.42 |
| January 1999 | $2.06 | $5.08 |
| December 1998 | $2.30 | $5.67 |
| November 1998 | $2.89 | $7.12 |
| October 1998 | $2.72 | $6.71 |
| September 1998 | $2.67 | $6.58 |
| August 1998 | $1.45 | $3.58 |
| July 1998 | $2.42 | $5.96 |
| June 1998 | $3.02 | $7.46 |
| May 1998 | $3.04 | $7.50 |
| April 1998 | $3.49 | $9.08 |
| March 1998 | $3.95 | $10.29 |
| February 1998 | $4.16 | $10.83 |
| January 1998 | $3.36 | $8.75 |
| December 1997 | $3.98 | $10.38 |
| November 1997 | $5.01 | $13.04 |
| October 1997 | $6.64 | $17.29 |
| September 1997 | $8.35 | $21.75 |
| August 1997 | $10.49 | $27.33 |
| July 1997 | $8.65 | $22.54 |
| June 1997 | $6.30 | $16.42 |
| May 1997 | $6.21 | $16.17 |
| April 1997 | $6.03 | $16.33 |
| March 1997 | $6.31 | $17.08 |
| February 1997 | $6.99 | $18.92 |
| January 1997 | $6.68 | $18.08 |
| December 1996 | $7.23 | $19.58 |
| November 1996 | $6.37 | $17.25 |
| October 1996 | $6.62 | $17.92 |
| September 1996 | $6.65 | $18 |
| August 1996 | $6.29 | $17.33 |
| July 1996 | $6.47 | $17.83 |
| June 1996 | $6.89 | $19 |
| May 1996 | $7.07 | $19.50 |
| April 1996 | $5.13 | $20.50 |
| March 1996 | $4.94 | $20.42 |
| February 1996 | $5.24 | $22 |
| January 1996 | $4.75 | $20.58 |
| December 1995 | $4.39 | $19 |
| November 1995 | $4.25 | $18.42 |
| October 1995 | $4.37 | $18.92 |
| September 1995 | $4.52 | $19.58 |
| August 1995 | $4.85 | $21.33 |
| July 1995 | $4.66 | $21.17 |
| June 1995 | $4.61 | $20.92 |
| May 1995 | $4.99 | $22.67 |
| April 1995 | $4.10 | $19.25 |
| March 1995 | $4.19 | $19.67 |
| February 1995 | $4.37 | $20.83 |
| January 1995 | $3.43 | $16.33 |
| December 1994 | $3.96 | $19.25 |
| November 1994 | $4.02 | $19.83 |
| October 1994 | $4.56 | $22.50 |
| September 1994 | $4.49 | $22.17 |
| August 1994 | $4.33 | $21.67 |
| July 1994 | $3.81 | $19.08 |
| June 1994 | $3.06 | $15.33 |
| May 1994 | $3.53 | $18.08 |
| April 1994 | $3.60 | $18.42 |
| March 1994 | $3.62 | $18.50 |
| February 1994 | $4.43 | $22.67 |
| January 1994 | $4.92 | $25.17 |
| December 1993 | $5.51 | $28.17 |
| November 1993 | $4.24 | $21.67 |
| October 1993 | $4.35 | $22.25 |
| September 1993 | $3.37 | $17.25 |
| August 1993 | $3.44 | $17.58 |
| July 1993 | $2.48 | $12.67 |
SHI
Price: $15.34
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 10.23%
Payout Ratio: -1341.59%
Payout Ratio Range:
Dividend Per Share: 1.57 USD
Earnings Per Share: -0.12 USD
P/E Ratio: 5.54
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 14401
Ebitda: 291.4 millionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: -30.00%
DGR5: -26.34%