Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.110 | 5.220 | 5.100 | 5.200 | 4.974 | 12,267,858 |
| 2022-11-03 | 5.010 | 5.230 | 5.000 | 5.150 | 4.926 | 13,428,652 |
| 2022-11-02 | 5.010 | 5.070 | 4.990 | 5.050 | 4.830 | 8,176,481 |
| 2022-11-01 | 4.910 | 5.010 | 4.870 | 5.010 | 4.792 | 7,872,540 |
| 2022-10-31 | 4.940 | 4.970 | 4.870 | 4.880 | 4.668 | 8,615,355 |
| 2022-10-28 | 5.120 | 5.120 | 4.910 | 4.940 | 4.725 | 12,353,784 |
| 2022-10-27 | 5.170 | 5.200 | 5.110 | 5.110 | 4.888 | 8,700,176 |
| 2022-10-26 | 5.080 | 5.160 | 5.060 | 5.120 | 4.897 | 8,799,304 |
| 2022-10-25 | 5.160 | 5.180 | 4.980 | 5.080 | 4.859 | 11,752,992 |
| 2022-10-24 | 5.250 | 5.320 | 5.100 | 5.120 | 4.897 | 13,687,400 |
| 2022-10-21 | 5.250 | 5.340 | 5.220 | 5.280 | 5.050 | 10,431,700 |
| 2022-10-20 | 5.300 | 5.440 | 5.280 | 5.300 | 5.069 | 12,913,835 |
| 2022-10-19 | 5.400 | 5.410 | 5.300 | 5.310 | 5.079 | 11,579,836 |
| 2022-10-18 | 5.350 | 5.480 | 5.290 | 5.440 | 5.203 | 18,951,068 |
| 2022-10-17 | 5.260 | 5.370 | 5.110 | 5.350 | 5.117 | 19,108,978 |
| 2022-10-14 | 5.210 | 5.360 | 5.180 | 5.290 | 5.060 | 20,534,804 |
| 2022-10-13 | 5.180 | 5.280 | 5.070 | 5.200 | 4.974 | 20,149,801 |
| 2022-10-12 | 5.220 | 5.250 | 5.000 | 5.230 | 5.002 | 18,745,000 |
| 2022-10-11 | 5.300 | 5.360 | 5.130 | 5.280 | 5.050 | 15,557,067 |
| 2022-10-10 | 5.330 | 5.650 | 5.290 | 5.350 | 5.117 | 31,421,213 |
| 2022-09-30 | 5.240 | 5.280 | 5.050 | 5.150 | 4.926 | 21,328,531 |
| 2022-09-29 | 5.590 | 5.800 | 5.330 | 5.380 | 5.146 | 27,844,966 |
| 2022-09-28 | 5.440 | 5.960 | 5.370 | 5.420 | 5.184 | 30,389,205 |
| 2022-09-27 | 5.380 | 5.470 | 5.230 | 5.440 | 5.203 | 12,892,100 |
| 2022-09-26 | 5.600 | 5.610 | 5.330 | 5.340 | 5.108 | 15,172,346 |
| 2022-09-23 | 5.900 | 5.920 | 5.690 | 5.700 | 5.452 | 15,519,940 |
| 2022-09-22 | 5.650 | 5.870 | 5.650 | 5.820 | 5.567 | 19,285,078 |
| 2022-09-21 | 5.590 | 5.750 | 5.480 | 5.710 | 5.461 | 17,553,773 |
| 2022-09-20 | 5.330 | 5.600 | 5.300 | 5.580 | 5.337 | 19,445,484 |
| 2022-09-19 | 5.360 | 5.430 | 5.230 | 5.300 | 5.069 | 10,306,200 |
| 2022-09-16 | 5.670 | 5.710 | 5.360 | 5.360 | 5.127 | 16,943,760 |
| 2022-09-15 | 5.900 | 6.060 | 5.570 | 5.670 | 5.423 | 24,317,694 |
| 2022-09-14 | 5.780 | 6.030 | 5.740 | 5.870 | 5.615 | 23,449,967 |
| 2022-09-13 | 6.000 | 6.050 | 5.780 | 5.810 | 5.557 | 20,692,000 |
| 2022-09-09 | 5.870 | 5.990 | 5.710 | 5.880 | 5.624 | 19,829,283 |
| 2022-09-08 | 5.840 | 5.920 | 5.780 | 5.830 | 5.576 | 13,576,500 |
| 2022-09-07 | 5.970 | 6.040 | 5.920 | 5.950 | 5.691 | 15,959,910 |
| 2022-09-06 | 6.050 | 6.100 | 5.920 | 6.010 | 5.748 | 16,754,310 |
| 2022-09-05 | 5.830 | 6.150 | 5.830 | 6.030 | 5.768 | 22,891,505 |
| 2022-09-02 | 5.710 | 5.810 | 5.630 | 5.780 | 5.528 | 17,461,129 |
| 2022-09-01 | 5.590 | 5.790 | 5.570 | 5.680 | 5.433 | 29,579,597 |
| 2022-08-31 | 5.910 | 5.920 | 5.510 | 5.530 | 5.289 | 40,870,220 |
| 2022-08-30 | 6.200 | 6.250 | 5.950 | 6.010 | 5.748 | 32,374,533 |
| 2022-08-29 | 5.900 | 6.390 | 5.860 | 6.180 | 5.911 | 53,581,716 |
| 2022-08-26 | 5.910 | 5.950 | 5.750 | 5.860 | 5.605 | 29,279,196 |
| 2022-08-25 | 5.850 | 6.100 | 5.730 | 6.000 | 5.739 | 43,859,000 |
| 2022-08-24 | 5.850 | 5.950 | 5.720 | 5.770 | 5.519 | 19,904,678 |
| 2022-08-23 | 5.800 | 5.950 | 5.770 | 5.930 | 5.672 | 21,773,317 |
| 2022-08-22 | 5.620 | 5.790 | 5.600 | 5.790 | 5.538 | 16,585,411 |
| 2022-08-19 | 5.690 | 5.850 | 5.640 | 5.740 | 5.490 | 22,112,885 |
| 2022-08-18 | 5.710 | 5.730 | 5.600 | 5.670 | 5.423 | 10,655,901 |
| 2022-08-17 | 5.750 | 5.820 | 5.700 | 5.710 | 5.461 | 11,069,676 |
| 2022-08-16 | 5.710 | 5.780 | 5.660 | 5.740 | 5.490 | 11,011,102 |
| 2022-08-15 | 5.670 | 5.790 | 5.620 | 5.740 | 5.490 | 14,262,431 |
| 2022-08-12 | 5.620 | 5.800 | 5.610 | 5.730 | 5.481 | 19,877,330 |
| 2022-08-11 | 5.550 | 5.640 | 5.500 | 5.600 | 5.356 | 12,165,633 |
| 2022-08-10 | 5.450 | 5.570 | 5.450 | 5.540 | 5.299 | 12,679,807 |
| 2022-08-09 | 5.380 | 5.540 | 5.340 | 5.500 | 5.261 | 13,670,110 |
| 2022-08-08 | 5.320 | 5.370 | 5.270 | 5.370 | 5.136 | 7,529,985 |
| 2022-08-05 | 5.380 | 5.410 | 5.230 | 5.320 | 5.088 | 11,871,463 |
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.