Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.000 | 5.060 | 4.970 | 5.040 | 4.855 | 4,957,768 |
| 2024-07-26 | 4.910 | 5.030 | 4.910 | 4.990 | 4.807 | 5,815,180 |
| 2024-07-25 | 4.900 | 4.950 | 4.850 | 4.920 | 4.740 | 5,109,580 |
| 2024-07-24 | 4.900 | 4.980 | 4.880 | 4.910 | 4.730 | 5,741,980 |
| 2024-07-23 | 4.950 | 5.030 | 4.940 | 4.940 | 4.759 | 6,103,400 |
| 2024-07-22 | 4.970 | 5.010 | 4.930 | 4.980 | 4.798 | 6,066,600 |
| 2024-07-19 | 5.090 | 5.090 | 4.980 | 5.040 | 4.855 | 6,629,402 |
| 2024-07-18 | 5.130 | 5.150 | 5.010 | 5.100 | 4.913 | 6,111,700 |
| 2024-07-17 | 5.110 | 5.140 | 5.070 | 5.090 | 4.904 | 5,394,700 |
| 2024-07-16 | 5.150 | 5.170 | 5.100 | 5.140 | 4.952 | 5,003,300 |
| 2024-07-15 | 5.180 | 5.200 | 5.120 | 5.140 | 4.952 | 5,340,400 |
| 2024-07-12 | 5.090 | 5.210 | 5.090 | 5.160 | 4.971 | 7,684,001 |
| 2024-07-11 | 4.960 | 5.100 | 4.960 | 5.100 | 4.913 | 7,709,800 |
| 2024-07-10 | 4.950 | 4.990 | 4.910 | 4.920 | 4.740 | 3,982,100 |
| 2024-07-09 | 4.880 | 4.970 | 4.790 | 4.970 | 4.788 | 6,750,348 |
| 2024-07-08 | 5.040 | 5.040 | 4.870 | 4.900 | 4.721 | 6,356,000 |
| 2024-07-05 | 5.010 | 5.050 | 4.930 | 5.040 | 4.855 | 4,531,300 |
| 2024-07-04 | 5.150 | 5.170 | 4.990 | 5.010 | 4.827 | 7,040,700 |
| 2024-07-03 | 5.160 | 5.190 | 5.130 | 5.140 | 4.952 | 5,272,090 |
| 2024-07-02 | 5.140 | 5.190 | 5.110 | 5.180 | 4.990 | 7,105,116 |
| 2024-07-01 | 5.030 | 5.130 | 5.030 | 5.130 | 4.942 | 6,566,915 |
| 2024-06-28 | 5.010 | 5.130 | 5.010 | 5.070 | 4.884 | 7,181,186 |
| 2024-06-27 | 5.070 | 5.090 | 5.000 | 5.000 | 4.817 | 4,732,000 |
| 2024-06-26 | 4.960 | 5.090 | 4.890 | 5.070 | 4.884 | 7,101,700 |
| 2024-06-25 | 4.940 | 5.020 | 4.910 | 4.980 | 4.776 | 6,317,749 |
| 2024-06-24 | 5.080 | 5.080 | 4.900 | 4.900 | 4.699 | 7,294,386 |
| 2024-06-21 | 5.080 | 5.140 | 5.050 | 5.090 | 4.881 | 4,193,400 |
| 2024-06-20 | 5.160 | 5.190 | 5.080 | 5.090 | 4.881 | 6,245,029 |
| 2024-06-19 | 5.180 | 5.260 | 5.160 | 5.180 | 4.967 | 5,754,900 |
| 2024-06-18 | 5.130 | 5.180 | 5.130 | 5.170 | 4.958 | 5,335,900 |
| 2024-06-17 | 5.180 | 5.210 | 5.120 | 5.130 | 4.919 | 5,360,600 |
| 2024-06-14 | 5.160 | 5.230 | 5.150 | 5.210 | 4.996 | 5,302,300 |
| 2024-06-13 | 5.280 | 5.300 | 5.180 | 5.200 | 4.986 | 7,374,600 |
| 2024-06-12 | 5.250 | 5.320 | 5.220 | 5.310 | 5.092 | 8,203,801 |
| 2024-06-11 | 5.280 | 5.320 | 5.180 | 5.270 | 5.054 | 7,427,434 |
| 2024-06-07 | 5.210 | 5.280 | 5.180 | 5.260 | 5.044 | 8,259,600 |
| 2024-06-06 | 5.200 | 5.320 | 5.060 | 5.230 | 5.015 | 15,867,100 |
| 2024-06-05 | 5.270 | 5.280 | 5.150 | 5.180 | 4.967 | 6,546,800 |
| 2024-06-04 | 5.230 | 5.290 | 5.140 | 5.280 | 5.063 | 8,462,900 |
| 2024-06-03 | 5.460 | 5.470 | 5.260 | 5.290 | 5.073 | 11,010,100 |
| 2024-05-31 | 5.440 | 5.470 | 5.370 | 5.450 | 5.226 | 10,999,250 |
| 2024-05-30 | 5.620 | 5.640 | 5.440 | 5.460 | 5.236 | 14,890,600 |
| 2024-05-29 | 5.660 | 5.710 | 5.610 | 5.640 | 5.408 | 10,541,278 |
| 2024-05-28 | 5.640 | 5.740 | 5.630 | 5.660 | 5.428 | 11,988,450 |
| 2024-05-27 | 5.610 | 5.670 | 5.590 | 5.660 | 5.428 | 9,999,555 |
| 2024-05-24 | 5.570 | 5.690 | 5.570 | 5.630 | 5.399 | 11,793,575 |
| 2024-05-23 | 5.690 | 5.710 | 5.560 | 5.600 | 5.370 | 18,995,857 |
| 2024-05-22 | 5.780 | 5.800 | 5.710 | 5.730 | 5.495 | 18,226,890 |
| 2024-05-21 | 5.880 | 5.900 | 5.770 | 5.800 | 5.562 | 24,793,400 |
| 2024-05-20 | 5.740 | 6.000 | 5.730 | 5.960 | 5.715 | 44,874,731 |
| 2024-05-17 | 5.750 | 5.760 | 5.680 | 5.730 | 5.495 | 12,786,125 |
| 2024-05-16 | 5.760 | 5.800 | 5.710 | 5.760 | 5.523 | 17,169,375 |
| 2024-05-15 | 5.680 | 5.830 | 5.650 | 5.740 | 5.504 | 20,311,647 |
| 2024-05-14 | 5.740 | 5.760 | 5.670 | 5.680 | 5.447 | 12,921,110 |
| 2024-05-13 | 5.770 | 5.770 | 5.650 | 5.720 | 5.485 | 15,308,500 |
| 2024-05-10 | 5.710 | 5.830 | 5.710 | 5.830 | 5.591 | 25,228,256 |
| 2024-05-09 | 5.680 | 5.760 | 5.680 | 5.710 | 5.476 | 15,164,165 |
| 2024-05-08 | 5.820 | 5.830 | 5.670 | 5.690 | 5.456 | 22,864,562 |
| 2024-05-07 | 5.760 | 5.910 | 5.750 | 5.850 | 5.610 | 27,995,073 |
| 2024-05-06 | 5.610 | 5.820 | 5.500 | 5.790 | 5.552 | 31,887,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0856 CNY |
| 2025-10-24 | 0.0620 CNY |
| 2025-06-25 | 0.0840 CNY |
| 2024-09-24 | 0.0200 CNY |
| 2024-06-26 | 0.0230 CNY |
| 2023-07-27 | 0.0150 CNY |
| 2021-07-27 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.