Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.800 | 6.590 | 5.750 | 6.290 | 6.032 | 92,057,623 |
| 2024-01-24 | 6.100 | 6.290 | 5.740 | 6.000 | 5.754 | 103,854,977 |
| 2024-01-23 | 6.290 | 6.290 | 6.290 | 6.290 | 6.032 | 27,303,584 |
| 2024-01-22 | 6.180 | 6.230 | 5.710 | 5.720 | 5.485 | 55,065,870 |
| 2024-01-19 | 6.620 | 6.650 | 6.200 | 6.220 | 5.965 | 94,317,560 |
| 2024-01-18 | 6.940 | 7.230 | 6.290 | 6.890 | 6.607 | 108,418,504 |
| 2024-01-17 | 6.370 | 6.930 | 6.140 | 6.930 | 6.645 | 66,784,723 |
| 2024-01-16 | 5.890 | 6.300 | 5.690 | 6.300 | 6.041 | 40,685,486 |
| 2024-01-15 | 5.840 | 5.900 | 5.760 | 5.870 | 5.629 | 9,560,401 |
| 2024-01-12 | 5.810 | 5.870 | 5.790 | 5.840 | 5.600 | 9,384,184 |
| 2024-01-11 | 5.800 | 5.820 | 5.760 | 5.780 | 5.543 | 8,849,184 |
| 2024-01-10 | 5.900 | 5.910 | 5.800 | 5.800 | 5.562 | 7,657,600 |
| 2024-01-09 | 5.770 | 5.920 | 5.750 | 5.890 | 5.648 | 13,010,300 |
| 2024-01-08 | 5.890 | 5.890 | 5.780 | 5.790 | 5.552 | 7,157,000 |
| 2024-01-05 | 5.940 | 5.980 | 5.860 | 5.900 | 5.658 | 9,630,602 |
| 2024-01-04 | 5.900 | 5.970 | 5.890 | 5.940 | 5.696 | 10,851,988 |
| 2024-01-03 | 5.860 | 5.910 | 5.830 | 5.910 | 5.667 | 8,129,995 |
| 2024-01-02 | 5.790 | 5.910 | 5.770 | 5.880 | 5.639 | 10,698,801 |
| 2023-12-29 | 5.760 | 5.790 | 5.730 | 5.770 | 5.533 | 6,916,800 |
| 2023-12-28 | 5.730 | 5.780 | 5.660 | 5.760 | 5.523 | 9,335,700 |
| 2023-12-27 | 5.650 | 5.750 | 5.600 | 5.700 | 5.466 | 8,453,213 |
| 2023-12-26 | 5.690 | 5.730 | 5.620 | 5.620 | 5.389 | 6,650,800 |
| 2023-12-25 | 5.750 | 5.760 | 5.630 | 5.700 | 5.466 | 9,100,000 |
| 2023-12-22 | 5.820 | 5.850 | 5.750 | 5.770 | 5.533 | 7,733,914 |
| 2023-12-21 | 5.850 | 5.850 | 5.690 | 5.830 | 5.591 | 8,951,419 |
| 2023-12-20 | 5.800 | 5.900 | 5.780 | 5.820 | 5.581 | 11,031,800 |
| 2023-12-19 | 5.830 | 5.900 | 5.740 | 5.770 | 5.533 | 8,845,800 |
| 2023-12-18 | 5.890 | 5.910 | 5.820 | 5.840 | 5.600 | 9,560,300 |
| 2023-12-15 | 5.930 | 5.960 | 5.870 | 5.900 | 5.658 | 9,828,100 |
| 2023-12-14 | 5.880 | 6.000 | 5.850 | 5.930 | 5.687 | 13,235,697 |
| 2023-12-13 | 5.800 | 5.920 | 5.790 | 5.850 | 5.610 | 10,708,316 |
| 2023-12-12 | 5.740 | 5.880 | 5.730 | 5.800 | 5.562 | 8,055,383 |
| 2023-12-11 | 5.680 | 5.770 | 5.600 | 5.740 | 5.504 | 11,110,911 |
| 2023-12-08 | 5.830 | 5.850 | 5.680 | 5.690 | 5.456 | 13,575,650 |
| 2023-12-07 | 5.880 | 5.900 | 5.790 | 5.840 | 5.600 | 6,857,800 |
| 2023-12-06 | 5.830 | 5.910 | 5.780 | 5.900 | 5.658 | 7,012,649 |
| 2023-12-05 | 5.930 | 5.940 | 5.830 | 5.830 | 5.591 | 8,766,719 |
| 2023-12-04 | 5.880 | 5.960 | 5.860 | 5.940 | 5.696 | 9,628,063 |
| 2023-12-01 | 5.940 | 5.950 | 5.870 | 5.900 | 5.658 | 8,864,750 |
| 2023-11-30 | 5.950 | 5.980 | 5.890 | 5.930 | 5.687 | 8,969,100 |
| 2023-11-29 | 6.030 | 6.050 | 5.940 | 5.950 | 5.706 | 7,666,366 |
| 2023-11-28 | 5.980 | 6.030 | 5.930 | 6.030 | 5.782 | 9,115,158 |
| 2023-11-27 | 6.020 | 6.070 | 5.980 | 5.980 | 5.734 | 9,309,201 |
| 2023-11-24 | 6.060 | 6.080 | 6.000 | 6.020 | 5.773 | 9,689,900 |
| 2023-11-23 | 6.010 | 6.040 | 5.980 | 6.040 | 5.792 | 10,085,010 |
| 2023-11-22 | 5.970 | 6.080 | 5.960 | 6.000 | 5.754 | 13,920,970 |
| 2023-11-21 | 5.990 | 6.050 | 5.960 | 5.970 | 5.725 | 12,633,518 |
| 2023-11-20 | 5.930 | 6.010 | 5.890 | 6.000 | 5.754 | 13,936,302 |
| 2023-11-17 | 5.940 | 5.970 | 5.880 | 5.910 | 5.667 | 9,386,400 |
| 2023-11-16 | 5.990 | 6.020 | 5.960 | 5.970 | 5.725 | 9,734,196 |
| 2023-11-15 | 6.020 | 6.030 | 5.940 | 6.000 | 5.754 | 10,825,190 |
| 2023-11-14 | 6.040 | 6.040 | 5.950 | 5.980 | 5.734 | 12,102,200 |
| 2023-11-13 | 5.940 | 6.050 | 5.930 | 6.040 | 5.792 | 20,023,401 |
| 2023-11-10 | 5.840 | 5.940 | 5.820 | 5.930 | 5.687 | 14,184,534 |
| 2023-11-09 | 5.890 | 5.910 | 5.850 | 5.850 | 5.610 | 9,417,149 |
| 2023-11-08 | 5.980 | 5.980 | 5.860 | 5.900 | 5.658 | 12,173,918 |
| 2023-11-07 | 5.840 | 5.960 | 5.800 | 5.950 | 5.706 | 20,279,801 |
| 2023-11-06 | 5.840 | 5.880 | 5.770 | 5.870 | 5.629 | 16,055,400 |
| 2023-11-03 | 5.870 | 5.910 | 5.830 | 5.850 | 5.610 | 10,870,612 |
| 2023-11-02 | 5.850 | 5.910 | 5.840 | 5.850 | 5.610 | 10,729,412 |
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.