Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.840 | 5.870 | 5.800 | 5.840 | 5.600 | 9,091,080 |
| 2023-10-31 | 5.950 | 5.960 | 5.790 | 5.830 | 5.591 | 16,676,218 |
| 2023-10-30 | 5.900 | 6.030 | 5.870 | 5.970 | 5.725 | 18,153,165 |
| 2023-10-27 | 5.940 | 5.970 | 5.850 | 5.940 | 5.696 | 17,551,701 |
| 2023-10-26 | 6.010 | 6.060 | 5.860 | 5.950 | 5.706 | 15,073,347 |
| 2023-10-25 | 5.950 | 6.070 | 5.890 | 6.020 | 5.773 | 19,983,088 |
| 2023-10-24 | 5.740 | 6.260 | 5.740 | 6.020 | 5.773 | 28,684,211 |
| 2023-10-23 | 5.800 | 5.920 | 5.680 | 5.730 | 5.495 | 24,557,096 |
| 2023-10-20 | 5.990 | 6.140 | 5.840 | 6.010 | 5.763 | 33,039,009 |
| 2023-10-19 | 6.200 | 6.210 | 5.880 | 5.920 | 5.677 | 30,494,700 |
| 2023-10-18 | 6.260 | 6.390 | 6.110 | 6.150 | 5.897 | 40,096,430 |
| 2023-10-17 | 6.190 | 6.280 | 6.110 | 6.150 | 5.897 | 75,563,122 |
| 2023-10-16 | 5.710 | 6.170 | 5.700 | 6.170 | 5.917 | 57,664,312 |
| 2023-10-13 | 5.650 | 5.650 | 5.560 | 5.610 | 5.380 | 12,720,200 |
| 2023-10-12 | 5.750 | 5.770 | 5.620 | 5.650 | 5.418 | 19,937,927 |
| 2023-10-11 | 6.060 | 6.100 | 5.730 | 5.790 | 5.552 | 25,503,212 |
| 2023-10-10 | 6.040 | 6.200 | 6.010 | 6.070 | 5.821 | 17,998,595 |
| 2023-10-09 | 6.120 | 6.130 | 5.950 | 6.040 | 5.792 | 17,227,023 |
| 2023-09-28 | 6.100 | 6.160 | 6.020 | 6.130 | 5.878 | 26,148,667 |
| 2023-09-27 | 5.860 | 6.140 | 5.820 | 5.980 | 5.734 | 22,859,069 |
| 2023-09-26 | 5.830 | 5.920 | 5.770 | 5.860 | 5.619 | 9,211,500 |
| 2023-09-25 | 5.860 | 5.940 | 5.800 | 5.820 | 5.581 | 9,023,868 |
| 2023-09-22 | 5.820 | 5.910 | 5.820 | 5.870 | 5.629 | 7,897,677 |
| 2023-09-21 | 5.900 | 5.940 | 5.810 | 5.830 | 5.591 | 8,510,900 |
| 2023-09-20 | 5.920 | 6.000 | 5.890 | 5.910 | 5.667 | 9,394,650 |
| 2023-09-19 | 5.950 | 6.050 | 5.930 | 5.940 | 5.696 | 10,018,381 |
| 2023-09-18 | 6.060 | 6.080 | 5.920 | 5.950 | 5.706 | 11,987,774 |
| 2023-09-15 | 6.070 | 6.210 | 6.050 | 6.080 | 5.830 | 22,414,264 |
| 2023-09-14 | 5.980 | 6.090 | 5.970 | 6.040 | 5.792 | 16,217,307 |
| 2023-09-13 | 5.960 | 6.050 | 5.920 | 5.980 | 5.734 | 13,085,890 |
| 2023-09-12 | 5.940 | 5.960 | 5.900 | 5.920 | 5.677 | 5,786,620 |
| 2023-09-11 | 5.920 | 5.980 | 5.890 | 5.940 | 5.696 | 8,651,300 |
| 2023-09-08 | 5.890 | 5.940 | 5.860 | 5.900 | 5.658 | 8,909,397 |
| 2023-09-07 | 5.960 | 6.040 | 5.920 | 5.940 | 5.696 | 12,258,100 |
| 2023-09-06 | 6.000 | 6.110 | 5.910 | 5.980 | 5.734 | 12,009,700 |
| 2023-09-05 | 5.940 | 6.010 | 5.900 | 5.950 | 5.706 | 9,530,185 |
| 2023-09-04 | 5.840 | 6.000 | 5.830 | 5.990 | 5.744 | 15,465,202 |
| 2023-09-01 | 5.800 | 5.840 | 5.760 | 5.830 | 5.591 | 5,870,386 |
| 2023-08-31 | 5.850 | 5.880 | 5.770 | 5.800 | 5.562 | 8,105,566 |
| 2023-08-30 | 5.860 | 5.920 | 5.820 | 5.850 | 5.610 | 8,455,492 |
| 2023-08-29 | 5.850 | 5.950 | 5.830 | 5.860 | 5.619 | 15,812,433 |
| 2023-08-28 | 5.830 | 6.050 | 5.730 | 5.880 | 5.639 | 26,608,581 |
| 2023-08-25 | 5.650 | 5.770 | 5.590 | 5.590 | 5.360 | 9,442,100 |
| 2023-08-24 | 5.680 | 5.720 | 5.580 | 5.670 | 5.437 | 9,734,804 |
| 2023-08-23 | 5.650 | 5.750 | 5.600 | 5.680 | 5.447 | 9,163,141 |
| 2023-08-22 | 5.720 | 5.750 | 5.560 | 5.670 | 5.437 | 11,608,600 |
| 2023-08-21 | 5.830 | 5.900 | 5.710 | 5.720 | 5.485 | 15,495,119 |
| 2023-08-18 | 6.000 | 6.020 | 5.800 | 5.850 | 5.610 | 30,929,826 |
| 2023-08-17 | 5.660 | 6.200 | 5.600 | 5.910 | 5.667 | 28,324,595 |
| 2023-08-16 | 5.770 | 5.780 | 5.660 | 5.670 | 5.437 | 6,004,603 |
| 2023-08-15 | 5.780 | 5.810 | 5.720 | 5.800 | 5.562 | 7,262,900 |
| 2023-08-14 | 5.770 | 5.780 | 5.670 | 5.770 | 5.533 | 6,822,263 |
| 2023-08-11 | 5.910 | 5.920 | 5.780 | 5.780 | 5.543 | 9,074,400 |
| 2023-08-10 | 5.790 | 5.920 | 5.770 | 5.920 | 5.677 | 11,781,300 |
| 2023-08-09 | 5.840 | 5.840 | 5.730 | 5.750 | 5.514 | 4,978,101 |
| 2023-08-08 | 5.800 | 5.850 | 5.750 | 5.840 | 5.600 | 5,111,200 |
| 2023-08-07 | 5.830 | 5.860 | 5.790 | 5.810 | 5.571 | 4,654,700 |
| 2023-08-04 | 5.850 | 5.910 | 5.820 | 5.830 | 5.591 | 5,630,800 |
| 2023-08-03 | 5.920 | 5.930 | 5.820 | 5.840 | 5.600 | 5,821,862 |
| 2023-08-02 | 5.950 | 5.970 | 5.890 | 5.910 | 5.667 | 7,773,300 |
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.