FRA, SGJH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, SGJH: Sinopec Shanghai Petrochemical Company Limited

26 Aug 2025

LAST: 0.1536	CHANGE: 0.00	OPEN: 0.1536	HIGH: 0.1536	ASK: 0.0000	VOLUME: 100
LAST: 0.1536	CHG(%): 2.13	PREV: 0.1504	LOW: 0.1536	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.1536	0.1536	0.1536	0.1536	100
25 Aug 25	0.1504	0.1504	0.1504	0.1504	100
22 Aug 25	0.1454	0.1556	0.1454	0.1556	100
21 Aug 25	0.1502	0.1502	0.1478	0.1478	9.3K
20 Aug 25	0.1460	0.1460	0.1460	0.1460	15K
19 Aug 25	0.1482	0.1482	0.1482	0.1482	15K
18 Aug 25	0.1480	0.1480	0.1480	0.1480	15K
15 Aug 25	0.1464	0.1464	0.1464	0.1464	15K
14 Aug 25	0.1456	0.1456	0.1456	0.1456	15K
13 Aug 25	0.1468	0.1468	0.1468	0.1468	15K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.15
MA10:	0.15
MA20:	0.15
MA50:	0.14
MA100:	0.14
MA200:	0.14
STO9:	80.00
STO14:	84.13
RSI14:	65.79
WPR14:	-15.87
MTM14:	0.01
ROC14:	0.07
ATR:	0.00
Week High:	0.16
Week Low:	0.15
Month High:	0.16
Month Low:	0.14
Year High:	0.16
Year Low:	0.11
Volatility:	44.56

RECENT SPLITS

Date	Ratio
24 Oct 2013	15-10

RECENT DIVIDENDS

Date	Amount
24 Jun 2025	$0.00
28 Jun 2022	$0.01
21 Jun 2021	$0.01
22 Jun 2020	$0.01
24 Jun 2019	$0.03
19 Jun 2018	$0.04
19 Jun 2017	$0.03
22 Jun 2016	$0.01
25 Jun 2014	$0.01
24 Oct 2013	$0.00