Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.900 | 6.050 | 5.890 | 5.960 | 5.715 | 12,512,839 |
| 2023-07-31 | 5.870 | 5.910 | 5.810 | 5.880 | 5.639 | 8,309,875 |
| 2023-07-28 | 5.780 | 5.870 | 5.750 | 5.870 | 5.629 | 5,285,600 |
| 2023-07-27 | 5.820 | 5.870 | 5.750 | 5.790 | 5.552 | 4,372,201 |
| 2023-07-26 | 5.890 | 5.940 | 5.830 | 5.840 | 5.586 | 4,677,100 |
| 2023-07-25 | 5.860 | 5.930 | 5.860 | 5.900 | 5.643 | 6,007,557 |
| 2023-07-24 | 5.830 | 5.860 | 5.760 | 5.810 | 5.557 | 7,176,213 |
| 2023-07-21 | 5.840 | 5.880 | 5.790 | 5.820 | 5.567 | 4,675,335 |
| 2023-07-20 | 5.930 | 5.940 | 5.800 | 5.840 | 5.586 | 6,872,279 |
| 2023-07-19 | 5.950 | 5.970 | 5.880 | 5.920 | 5.662 | 4,797,200 |
| 2023-07-18 | 5.920 | 5.980 | 5.880 | 5.940 | 5.681 | 5,316,500 |
| 2023-07-17 | 5.920 | 5.930 | 5.850 | 5.920 | 5.662 | 6,208,611 |
| 2023-07-14 | 5.880 | 5.960 | 5.820 | 5.940 | 5.681 | 8,821,434 |
| 2023-07-13 | 5.780 | 5.910 | 5.760 | 5.890 | 5.634 | 9,767,328 |
| 2023-07-12 | 5.810 | 5.860 | 5.770 | 5.770 | 5.519 | 5,493,300 |
| 2023-07-11 | 5.780 | 5.790 | 5.730 | 5.790 | 5.538 | 4,246,819 |
| 2023-07-10 | 5.760 | 5.810 | 5.710 | 5.760 | 5.509 | 5,658,879 |
| 2023-07-07 | 5.740 | 5.770 | 5.690 | 5.730 | 5.481 | 4,596,400 |
| 2023-07-06 | 5.750 | 5.750 | 5.690 | 5.740 | 5.490 | 4,849,946 |
| 2023-07-05 | 5.730 | 5.790 | 5.710 | 5.740 | 5.490 | 6,388,636 |
| 2023-07-04 | 5.720 | 5.750 | 5.680 | 5.730 | 5.481 | 4,898,500 |
| 2023-07-03 | 5.650 | 5.740 | 5.650 | 5.700 | 5.452 | 7,814,646 |
| 2023-06-30 | 5.650 | 5.690 | 5.630 | 5.630 | 5.385 | 7,134,100 |
| 2023-06-29 | 5.630 | 5.650 | 5.590 | 5.640 | 5.395 | 6,464,711 |
| 2023-06-28 | 5.590 | 5.620 | 5.530 | 5.610 | 5.366 | 6,926,901 |
| 2023-06-27 | 5.460 | 5.580 | 5.420 | 5.570 | 5.328 | 10,363,548 |
| 2023-06-26 | 5.470 | 5.490 | 5.400 | 5.420 | 5.184 | 6,975,266 |
| 2023-06-21 | 5.480 | 5.560 | 5.440 | 5.490 | 5.251 | 6,617,796 |
| 2023-06-20 | 5.570 | 5.580 | 5.460 | 5.490 | 5.251 | 6,477,784 |
| 2023-06-19 | 5.570 | 5.650 | 5.520 | 5.580 | 5.337 | 8,088,094 |
| 2023-06-16 | 5.500 | 5.690 | 5.490 | 5.570 | 5.328 | 12,452,600 |
| 2023-06-15 | 5.500 | 5.500 | 5.430 | 5.470 | 5.232 | 5,583,299 |
| 2023-06-14 | 5.530 | 5.530 | 5.480 | 5.500 | 5.261 | 3,594,200 |
| 2023-06-13 | 5.550 | 5.580 | 5.480 | 5.510 | 5.270 | 5,323,561 |
| 2023-06-12 | 5.520 | 5.590 | 5.460 | 5.580 | 5.337 | 5,978,118 |
| 2023-06-09 | 5.480 | 5.540 | 5.450 | 5.510 | 5.270 | 5,704,601 |
| 2023-06-08 | 5.500 | 5.510 | 5.440 | 5.490 | 5.251 | 4,209,500 |
| 2023-06-07 | 5.510 | 5.540 | 5.450 | 5.490 | 5.251 | 4,874,200 |
| 2023-06-06 | 5.620 | 5.670 | 5.510 | 5.510 | 5.270 | 7,202,400 |
| 2023-06-05 | 5.520 | 5.660 | 5.520 | 5.640 | 5.395 | 10,287,817 |
| 2023-06-02 | 5.500 | 5.540 | 5.500 | 5.530 | 5.289 | 5,773,400 |
| 2023-06-01 | 5.470 | 5.530 | 5.430 | 5.500 | 5.261 | 5,349,301 |
| 2023-05-31 | 5.450 | 5.480 | 5.430 | 5.480 | 5.241 | 4,329,884 |
| 2023-05-30 | 5.460 | 5.500 | 5.390 | 5.460 | 5.222 | 5,877,796 |
| 2023-05-29 | 5.490 | 5.550 | 5.460 | 5.490 | 5.251 | 5,676,880 |
| 2023-05-26 | 5.450 | 5.490 | 5.380 | 5.460 | 5.222 | 5,085,684 |
| 2023-05-25 | 5.420 | 5.460 | 5.350 | 5.450 | 5.213 | 5,166,980 |
| 2023-05-24 | 5.440 | 5.470 | 5.390 | 5.420 | 5.184 | 5,182,205 |
| 2023-05-23 | 5.540 | 5.540 | 5.420 | 5.440 | 5.203 | 5,011,455 |
| 2023-05-22 | 5.590 | 5.600 | 5.510 | 5.520 | 5.280 | 4,953,918 |
| 2023-05-19 | 5.690 | 5.690 | 5.590 | 5.600 | 5.356 | 5,413,671 |
| 2023-05-18 | 5.640 | 5.730 | 5.610 | 5.680 | 5.433 | 8,197,193 |
| 2023-05-17 | 5.540 | 5.650 | 5.480 | 5.640 | 5.395 | 7,184,547 |
| 2023-05-16 | 5.570 | 5.640 | 5.530 | 5.570 | 5.328 | 5,404,800 |
| 2023-05-15 | 5.580 | 5.600 | 5.480 | 5.570 | 5.328 | 6,748,702 |
| 2023-05-12 | 5.680 | 5.700 | 5.590 | 5.610 | 5.366 | 7,533,902 |
| 2023-05-11 | 5.620 | 5.700 | 5.610 | 5.690 | 5.442 | 5,214,519 |
| 2023-05-10 | 5.660 | 5.660 | 5.580 | 5.620 | 5.375 | 5,823,800 |
| 2023-05-09 | 5.710 | 5.740 | 5.640 | 5.650 | 5.404 | 9,177,100 |
| 2023-05-08 | 5.650 | 5.750 | 5.650 | 5.730 | 5.481 | 8,955,820 |
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.