Other US listings · SPTJF · stock
Sinopec Shanghai Petrochemical Co. Ltd. (SPTJF) stock price history
Every Other US listings trading session of Sinopec Shanghai Petrochemical Co. Ltd. from Mar 27, 2013 to Jul 17, 2026: 3,347 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPTJF adjusted close, 2013 to 2026
- $0.2050
- All time high, 2026
- $0.2065
- 52 week high, $0.1305 low
- 3,347
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SPTJF key facts
- Sinopec Shanghai Petrochemical Co. Ltd. (SPTJF) closed at $0.1388 on Jul 17, 2026 on Other US listings.
- SPTJF's all time high close is $0.2050, set on Feb 19, 2026; its all time low close is $0.0017 on Oct 23, 2013.
- SPTJF's 52 week range is $0.1305 to $0.2065.
- SPTJF returned -0.7% over the year to Jul 17, 2026 and +37.3% over five years.
- Over ten years SPTJF returned +1,449%, +31.5% a year compounded.
- SPTJF's deepest drawdown was -78.3% from Feb 24, 2023 to Jan 22, 2024.
- DataCedar holds 3,347 daily sessions of SPTJF history from Mar 27, 2013, adjusted for splits and dividends, served by the API under a key.
SPTJF price chart, 2013 to 2026
SPTJF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -24.4% |
| 6 months | -26.6% |
| Year to date | -16.1% |
| 1 year | -0.7% |
| 3 years | +13.5% |
| 5 years | +37.3% |
| 10 years | +1,449% |
| Since Mar 27, 2013 | +4,454% |
| Compound annual growth, 13.3 years | +33.2% |
SPTJF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2050 on Feb 19, 2026
- All time low close
- $0.0017 on Oct 23, 2013
- 52 week high
- $0.2065 on Jan 29, 2026
- 52 week low
- $0.1305 on Jul 13, 2026
- Deepest drawdown
- -78.3% from Feb 24, 2023 to Jan 22, 2024, recovered Feb 13, 2026
- Best single session
- +185.1% on Jun 24, 2019
- Worst single session
- -50.0% on Jan 22, 2024
- Volatility, 1 year annualised
- 77.9%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2013
- 45.5×
- Best calendar year
- 2022, +139%
- Worst calendar year
- 2023, -47%
SPTJF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 27, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1750 | $0.2065 | $0.1305 | $0.1388 | -8.7% | 791.3K | 135 |
| 2025 | $0.1252 | $0.2007 | $0.0861 | $0.1520 | +21.4% | 3.4M | 250 |
| 2024 | $0.1059 | $0.2497 | $0.0431 | $0.1252 | +18.2% | 4.5M | 252 |
| 2023 | $0.1981 | $0.1981 | $0.0689 | $0.1059 | -46.6% | 2.1M | 250 |
| 2022 | $0.0829 | $0.1981 | $0.0829 | $0.1981 | +138.9% | 21.7K | 251 |
| 2021 | $0.0417 | $0.1011 | $0.0417 | $0.0829 | +98.6% | 41.3K | 252 |
| 2020 | $0.0285 | $0.0526 | $0.0250 | $0.0417 | +46.3% | 194.7K | 253 |
| 2019 | $0.0176 | $0.0438 | $0.0154 | $0.0285 | +62.3% | 1.9M | 252 |
| 2018 | $0.0204 | $0.0264 | $0.0172 | $0.0176 | -13.8% | 119.4K | 251 |
| 2017 | $0.0110 | $0.0228 | $0.0110 | $0.0204 | +84.8% | 49.3K | 251 |
| 2016 | $0.0068 | $0.0110 | $0.0068 | $0.0110 | +62.3% | 13.8K | 252 |
| 2015 | $0.0047 | $0.0091 | $0.0047 | $0.0068 | +45.3% | 164.4K | 252 |
| 2014 | $0.0039 | $0.0061 | $0.0033 | $0.0047 | +20.8% | 50.4K | 252 |
| 2013 | $0.0030 | $0.0039 | $0.0017 | $0.0039 | n/a | 82.6K | 194 |
SPTJF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1388 | -10.5% |
| June 2026 | $0.1550 | +3.3% |
| May 2026 | $0.1500 | -7.2% |
| April 2026 | $0.1617 | -8.6% |
| March 2026 | $0.1770 | -13.7% |
| February 2026 | $0.2050 | +6.2% |
| January 2026 | $0.1930 | +27.0% |
| December 2025 | $0.1520 | -7.7% |
| November 2025 | $0.1647 | -8.5% |
| October 2025 | $0.1800 | +7.5% |
| September 2025 | $0.1675 | +9.3% |
| August 2025 | $0.1532 | -9.9% |
About the SPTJF data
Daily bars. 3,347 sessions from Mar 27, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPTJF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SPTJF share price history
