Sinopec Shandong Taishan Petroleum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.650	5.700	5.600	5.660	5.414	9,518,291
2023-05-04	5.500	5.680	5.470	5.660	5.414	13,530,536
2023-04-28	5.450	5.560	5.430	5.550	5.308	11,635,902
2023-04-27	5.380	5.440	5.320	5.420	5.184	7,319,502
2023-04-26	5.350	5.430	5.310	5.390	5.155	6,220,400
2023-04-25	5.430	5.430	5.270	5.370	5.136	8,503,853
2023-04-24	5.430	5.480	5.260	5.410	5.175	10,257,247
2023-04-21	5.620	5.620	5.400	5.420	5.184	10,186,390
2023-04-20	5.620	5.650	5.500	5.630	5.385	10,518,026
2023-04-19	5.650	5.660	5.590	5.620	5.375	7,247,371
2023-04-18	5.760	5.760	5.630	5.670	5.423	12,079,571
2023-04-17	5.610	5.790	5.600	5.760	5.509	17,928,761
2023-04-14	5.610	5.620	5.540	5.610	5.366	7,462,723
2023-04-13	5.560	5.730	5.550	5.590	5.347	15,615,001
2023-04-12	5.420	5.550	5.390	5.550	5.308	13,883,901
2023-04-11	5.490	5.490	5.350	5.420	5.184	10,100,800
2023-04-10	5.570	5.590	5.460	5.480	5.241	11,146,400
2023-04-07	5.550	5.620	5.510	5.600	5.356	9,454,227
2023-04-06	5.650	5.650	5.520	5.550	5.308	11,355,900
2023-04-04	5.640	5.770	5.590	5.650	5.404	15,504,401
2023-04-03	5.700	5.720	5.570	5.610	5.366	14,193,701
2023-03-31	5.530	5.570	5.500	5.540	5.299	6,591,400
2023-03-30	5.550	5.580	5.460	5.500	5.261	8,892,137
2023-03-29	5.690	5.720	5.500	5.530	5.289	13,890,102
2023-03-28	5.710	5.830	5.650	5.680	5.433	19,942,083
2023-03-27	5.680	5.680	5.510	5.600	5.356	7,577,800
2023-03-24	5.650	5.710	5.610	5.660	5.414	8,110,800
2023-03-23	5.670	5.690	5.620	5.650	5.404	6,469,261
2023-03-22	5.630	5.730	5.630	5.670	5.423	10,185,987
2023-03-21	5.620	5.640	5.510	5.640	5.395	9,828,000
2023-03-20	5.770	5.770	5.560	5.580	5.337	13,481,600
2023-03-17	5.680	5.800	5.650	5.750	5.500	10,730,455
2023-03-16	5.800	5.810	5.650	5.660	5.414	12,216,301
2023-03-15	5.780	5.880	5.760	5.860	5.605	9,514,700
2023-03-14	5.960	5.970	5.740	5.780	5.528	12,131,700
2023-03-13	5.920	6.040	5.910	5.990	5.729	11,136,343
2023-03-10	6.000	6.010	5.850	5.870	5.615	11,727,300
2023-03-09	6.140	6.140	5.990	6.020	5.758	9,948,389
2023-03-08	6.110	6.140	5.990	6.080	5.815	16,779,949
2023-03-07	6.140	6.350	6.100	6.170	5.901	29,617,827
2023-03-06	6.180	6.220	6.070	6.100	5.835	10,903,201
2023-03-03	6.090	6.190	6.060	6.140	5.873	11,441,200
2023-03-02	6.090	6.130	6.050	6.080	5.815	7,854,849
2023-03-01	6.090	6.100	6.040	6.090	5.825	6,309,700
2023-02-28	6.070	6.150	6.040	6.090	5.825	8,324,793
2023-02-27	6.140	6.150	6.040	6.060	5.796	10,567,345
2023-02-24	6.040	6.150	6.020	6.140	5.873	16,347,274
2023-02-23	6.000	6.070	5.950	6.010	5.748	11,950,200
2023-02-22	5.970	5.990	5.920	5.980	5.720	8,244,212
2023-02-21	5.880	6.030	5.850	6.000	5.739	14,013,700
2023-02-20	5.830	5.880	5.780	5.870	5.615	7,902,100
2023-02-17	5.810	5.920	5.810	5.830	5.576	10,965,192
2023-02-16	6.020	6.020	5.800	5.810	5.557	16,866,978
2023-02-15	6.090	6.120	5.970	6.010	5.748	15,045,002
2023-02-14	6.020	6.110	6.010	6.080	5.815	15,582,260
2023-02-13	6.040	6.050	5.940	6.020	5.758	14,616,000
2023-02-10	5.920	6.080	5.890	6.030	5.768	15,748,131
2023-02-09	5.900	5.960	5.810	5.950	5.691	9,675,800
2023-02-08	5.940	6.040	5.880	5.900	5.643	11,541,597
2023-02-07	6.010	6.010	5.850	5.900	5.643	7,851,169

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.