Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.630 | 5.700 | 5.600 | 5.650 | 5.418 | 22,780,117 |
| 2024-04-29 | 5.540 | 5.680 | 5.470 | 5.640 | 5.408 | 27,346,069 |
| 2024-04-26 | 5.620 | 5.650 | 5.540 | 5.600 | 5.370 | 25,038,375 |
| 2024-04-25 | 5.610 | 5.680 | 5.560 | 5.640 | 5.408 | 22,311,563 |
| 2024-04-24 | 5.600 | 5.670 | 5.500 | 5.670 | 5.437 | 23,356,443 |
| 2024-04-23 | 5.600 | 5.730 | 5.400 | 5.640 | 5.408 | 30,703,601 |
| 2024-04-22 | 5.760 | 5.820 | 5.560 | 5.580 | 5.351 | 49,532,659 |
| 2024-04-19 | 5.630 | 6.070 | 5.620 | 6.030 | 5.782 | 68,900,286 |
| 2024-04-18 | 5.570 | 5.690 | 5.520 | 5.580 | 5.351 | 25,677,901 |
| 2024-04-17 | 5.380 | 5.750 | 5.360 | 5.700 | 5.466 | 34,439,518 |
| 2024-04-16 | 5.760 | 5.790 | 5.370 | 5.410 | 5.188 | 43,035,103 |
| 2024-04-15 | 5.980 | 6.180 | 5.760 | 5.800 | 5.562 | 56,717,272 |
| 2024-04-12 | 5.660 | 5.900 | 5.620 | 5.870 | 5.629 | 36,138,844 |
| 2024-04-11 | 5.620 | 5.740 | 5.600 | 5.680 | 5.447 | 20,429,815 |
| 2024-04-10 | 5.660 | 5.750 | 5.530 | 5.620 | 5.389 | 21,395,331 |
| 2024-04-09 | 5.800 | 5.880 | 5.670 | 5.730 | 5.495 | 34,707,859 |
| 2024-04-08 | 5.710 | 6.280 | 5.620 | 5.880 | 5.639 | 52,945,909 |
| 2024-04-03 | 5.700 | 5.830 | 5.620 | 5.800 | 5.562 | 39,912,807 |
| 2024-04-02 | 5.470 | 5.710 | 5.450 | 5.640 | 5.408 | 37,234,416 |
| 2024-04-01 | 5.410 | 5.470 | 5.380 | 5.450 | 5.226 | 18,837,086 |
| 2024-03-29 | 5.290 | 5.440 | 5.270 | 5.420 | 5.197 | 15,129,200 |
| 2024-03-28 | 5.130 | 5.290 | 5.110 | 5.280 | 5.063 | 13,371,650 |
| 2024-03-27 | 5.270 | 5.350 | 5.130 | 5.130 | 4.919 | 14,179,932 |
| 2024-03-26 | 5.380 | 5.380 | 5.220 | 5.310 | 5.092 | 18,697,946 |
| 2024-03-25 | 5.310 | 5.520 | 5.290 | 5.380 | 5.159 | 25,575,789 |
| 2024-03-22 | 5.440 | 5.470 | 5.320 | 5.350 | 5.130 | 17,106,885 |
| 2024-03-21 | 5.450 | 5.500 | 5.370 | 5.470 | 5.245 | 23,543,105 |
| 2024-03-20 | 5.390 | 5.540 | 5.350 | 5.480 | 5.255 | 27,556,420 |
| 2024-03-19 | 5.430 | 5.470 | 5.330 | 5.360 | 5.140 | 21,253,700 |
| 2024-03-18 | 5.320 | 5.410 | 5.300 | 5.410 | 5.188 | 20,826,671 |
| 2024-03-15 | 5.300 | 5.340 | 5.250 | 5.330 | 5.111 | 15,258,806 |
| 2024-03-14 | 5.270 | 5.330 | 5.210 | 5.290 | 5.073 | 16,687,908 |
| 2024-03-13 | 5.280 | 5.290 | 5.230 | 5.270 | 5.054 | 13,193,000 |
| 2024-03-12 | 5.270 | 5.310 | 5.200 | 5.270 | 5.054 | 15,075,200 |
| 2024-03-11 | 5.210 | 5.290 | 5.140 | 5.270 | 5.054 | 19,164,669 |
| 2024-03-08 | 5.230 | 5.260 | 5.160 | 5.210 | 4.996 | 14,406,870 |
| 2024-03-07 | 5.260 | 5.320 | 5.190 | 5.260 | 5.044 | 23,693,159 |
| 2024-03-06 | 5.130 | 5.300 | 5.120 | 5.250 | 5.034 | 20,145,100 |
| 2024-03-05 | 5.320 | 5.360 | 5.170 | 5.200 | 4.986 | 27,121,192 |
| 2024-03-04 | 5.500 | 5.540 | 5.240 | 5.380 | 5.159 | 38,848,824 |
| 2024-03-01 | 5.900 | 5.900 | 5.320 | 5.460 | 5.236 | 69,082,388 |
| 2024-02-29 | 4.960 | 5.510 | 4.930 | 5.510 | 5.284 | 30,829,096 |
| 2024-02-28 | 5.230 | 5.370 | 5.000 | 5.010 | 4.804 | 36,898,780 |
| 2024-02-27 | 5.090 | 5.230 | 5.020 | 5.230 | 5.015 | 25,385,201 |
| 2024-02-26 | 5.080 | 5.180 | 5.040 | 5.120 | 4.910 | 27,724,734 |
| 2024-02-23 | 5.030 | 5.090 | 4.970 | 5.090 | 4.881 | 26,490,343 |
| 2024-02-22 | 4.900 | 5.090 | 4.860 | 5.070 | 4.862 | 32,410,331 |
| 2024-02-21 | 4.770 | 5.030 | 4.750 | 4.900 | 4.699 | 30,880,087 |
| 2024-02-20 | 4.800 | 4.850 | 4.720 | 4.810 | 4.613 | 22,756,900 |
| 2024-02-19 | 4.710 | 4.900 | 4.700 | 4.870 | 4.670 | 30,932,362 |
| 2024-02-08 | 4.390 | 4.730 | 4.350 | 4.700 | 4.507 | 36,143,442 |
| 2024-02-07 | 4.400 | 4.600 | 4.230 | 4.380 | 4.200 | 37,155,806 |
| 2024-02-06 | 4.400 | 4.680 | 4.190 | 4.440 | 4.258 | 47,656,407 |
| 2024-02-05 | 5.050 | 5.070 | 4.660 | 4.660 | 4.469 | 35,459,745 |
| 2024-02-02 | 5.260 | 5.550 | 4.990 | 5.180 | 4.967 | 47,805,755 |
| 2024-02-01 | 5.710 | 5.710 | 5.470 | 5.470 | 5.245 | 55,178,455 |
| 2024-01-31 | 5.970 | 6.400 | 5.820 | 6.080 | 5.830 | 59,603,973 |
| 2024-01-30 | 6.100 | 6.200 | 5.960 | 5.970 | 5.725 | 39,822,756 |
| 2024-01-29 | 6.380 | 6.550 | 6.110 | 6.130 | 5.878 | 63,191,619 |
| 2024-01-26 | 6.250 | 6.580 | 6.230 | 6.410 | 6.147 | 80,354,174 |
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.