Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.900 | 6.020 | 5.870 | 5.940 | 5.681 | 9,377,188 |
| 2023-02-03 | 5.980 | 5.980 | 5.840 | 5.880 | 5.624 | 11,501,901 |
| 2023-02-02 | 6.000 | 6.030 | 5.960 | 5.990 | 5.729 | 8,510,448 |
| 2023-02-01 | 5.980 | 6.040 | 5.950 | 6.030 | 5.768 | 12,887,873 |
| 2023-01-31 | 5.900 | 6.010 | 5.860 | 5.980 | 5.720 | 12,119,134 |
| 2023-01-30 | 5.960 | 6.000 | 5.880 | 5.900 | 5.643 | 11,948,399 |
| 2023-01-20 | 5.820 | 5.930 | 5.800 | 5.920 | 5.662 | 12,330,134 |
| 2023-01-19 | 5.800 | 5.850 | 5.760 | 5.810 | 5.557 | 10,429,900 |
| 2023-01-18 | 5.860 | 5.910 | 5.810 | 5.830 | 5.576 | 9,117,600 |
| 2023-01-17 | 5.910 | 5.940 | 5.800 | 5.820 | 5.567 | 11,158,800 |
| 2023-01-16 | 5.760 | 5.980 | 5.740 | 5.920 | 5.662 | 21,509,367 |
| 2023-01-13 | 5.740 | 5.880 | 5.670 | 5.760 | 5.509 | 18,499,212 |
| 2023-01-12 | 5.700 | 5.860 | 5.680 | 5.740 | 5.490 | 19,919,831 |
| 2023-01-11 | 5.750 | 5.800 | 5.630 | 5.650 | 5.404 | 11,717,593 |
| 2023-01-10 | 5.720 | 5.840 | 5.700 | 5.750 | 5.500 | 22,332,559 |
| 2023-01-09 | 5.620 | 5.800 | 5.600 | 5.690 | 5.442 | 25,635,498 |
| 2023-01-06 | 5.430 | 5.650 | 5.410 | 5.620 | 5.375 | 29,233,256 |
| 2023-01-05 | 5.460 | 5.460 | 5.370 | 5.440 | 5.203 | 12,375,677 |
| 2023-01-04 | 5.500 | 5.520 | 5.430 | 5.460 | 5.222 | 13,907,801 |
| 2023-01-03 | 5.500 | 5.570 | 5.440 | 5.530 | 5.289 | 21,988,110 |
| 2022-12-30 | 5.540 | 5.550 | 5.340 | 5.530 | 5.289 | 18,171,819 |
| 2022-12-29 | 5.570 | 5.770 | 5.460 | 5.510 | 5.270 | 28,852,045 |
| 2022-12-28 | 5.700 | 5.700 | 5.470 | 5.580 | 5.337 | 11,811,725 |
| 2022-12-27 | 5.670 | 5.820 | 5.620 | 5.690 | 5.442 | 15,615,562 |
| 2022-12-26 | 5.460 | 5.650 | 5.450 | 5.630 | 5.385 | 18,094,834 |
| 2022-12-23 | 5.440 | 5.550 | 5.300 | 5.430 | 5.194 | 16,581,294 |
| 2022-12-22 | 5.700 | 5.850 | 5.500 | 5.530 | 5.289 | 23,618,400 |
| 2022-12-21 | 5.560 | 5.830 | 5.470 | 5.660 | 5.414 | 30,372,818 |
| 2022-12-20 | 5.520 | 5.640 | 5.400 | 5.520 | 5.280 | 10,008,377 |
| 2022-12-19 | 5.600 | 5.690 | 5.430 | 5.490 | 5.251 | 12,076,678 |
| 2022-12-16 | 5.700 | 5.890 | 5.640 | 5.650 | 5.404 | 22,930,030 |
| 2022-12-15 | 5.910 | 5.920 | 5.650 | 5.710 | 5.461 | 29,381,750 |
| 2022-12-14 | 5.750 | 5.990 | 5.660 | 5.870 | 5.615 | 21,781,801 |
| 2022-12-13 | 5.640 | 5.950 | 5.610 | 5.760 | 5.509 | 19,228,497 |
| 2022-12-12 | 5.750 | 5.770 | 5.550 | 5.600 | 5.356 | 17,046,474 |
| 2022-12-09 | 5.880 | 5.880 | 5.710 | 5.740 | 5.490 | 12,085,000 |
| 2022-12-08 | 5.880 | 6.090 | 5.820 | 5.850 | 5.595 | 17,881,628 |
| 2022-12-07 | 5.840 | 6.120 | 5.740 | 5.980 | 5.720 | 27,420,446 |
| 2022-12-06 | 5.920 | 5.950 | 5.840 | 5.860 | 5.605 | 14,110,682 |
| 2022-12-05 | 5.780 | 6.030 | 5.760 | 5.990 | 5.729 | 19,324,995 |
| 2022-12-02 | 5.740 | 5.830 | 5.650 | 5.800 | 5.548 | 15,619,370 |
| 2022-12-01 | 5.740 | 5.820 | 5.690 | 5.750 | 5.500 | 14,639,280 |
| 2022-11-30 | 5.660 | 5.820 | 5.630 | 5.740 | 5.490 | 19,243,757 |
| 2022-11-29 | 5.590 | 5.690 | 5.550 | 5.660 | 5.414 | 15,335,072 |
| 2022-11-28 | 5.530 | 5.670 | 5.490 | 5.640 | 5.395 | 17,904,191 |
| 2022-11-25 | 5.600 | 5.640 | 5.470 | 5.570 | 5.328 | 14,965,600 |
| 2022-11-24 | 5.510 | 5.630 | 5.480 | 5.540 | 5.299 | 23,533,099 |
| 2022-11-23 | 5.350 | 5.800 | 5.320 | 5.620 | 5.375 | 39,911,017 |
| 2022-11-22 | 5.290 | 5.460 | 5.280 | 5.350 | 5.117 | 11,245,357 |
| 2022-11-21 | 5.300 | 5.310 | 5.240 | 5.280 | 5.050 | 5,317,900 |
| 2022-11-18 | 5.360 | 5.400 | 5.300 | 5.310 | 5.079 | 6,495,700 |
| 2022-11-17 | 5.420 | 5.430 | 5.350 | 5.390 | 5.155 | 7,038,162 |
| 2022-11-16 | 5.360 | 5.450 | 5.340 | 5.450 | 5.213 | 11,051,036 |
| 2022-11-15 | 5.320 | 5.370 | 5.280 | 5.370 | 5.136 | 7,435,800 |
| 2022-11-14 | 5.380 | 5.410 | 5.280 | 5.320 | 5.088 | 7,766,345 |
| 2022-11-11 | 5.400 | 5.480 | 5.330 | 5.360 | 5.127 | 7,887,100 |
| 2022-11-10 | 5.350 | 5.390 | 5.310 | 5.340 | 5.108 | 6,521,979 |
| 2022-11-09 | 5.310 | 5.410 | 5.310 | 5.410 | 5.175 | 9,306,121 |
| 2022-11-08 | 5.280 | 5.360 | 5.270 | 5.340 | 5.108 | 11,160,499 |
| 2022-11-07 | 5.200 | 5.340 | 5.190 | 5.310 | 5.079 | 17,422,432 |
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.