Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.380 | 5.430 | 5.290 | 5.380 | 5.146 | 8,160,320 |
| 2022-08-03 | 5.360 | 5.510 | 5.300 | 5.380 | 5.146 | 15,497,165 |
| 2022-08-02 | 5.460 | 5.560 | 5.300 | 5.340 | 5.108 | 15,463,259 |
| 2022-08-01 | 5.450 | 5.650 | 5.360 | 5.550 | 5.308 | 18,234,164 |
| 2022-07-29 | 5.560 | 5.610 | 5.430 | 5.470 | 5.232 | 15,467,310 |
| 2022-07-28 | 5.420 | 5.570 | 5.380 | 5.560 | 5.318 | 21,755,825 |
| 2022-07-27 | 5.290 | 5.420 | 5.250 | 5.390 | 5.155 | 13,494,063 |
| 2022-07-26 | 5.310 | 5.340 | 5.210 | 5.300 | 5.069 | 7,851,400 |
| 2022-07-25 | 5.200 | 5.270 | 5.180 | 5.240 | 5.012 | 7,437,797 |
| 2022-07-22 | 5.230 | 5.320 | 5.180 | 5.240 | 5.012 | 9,774,100 |
| 2022-07-21 | 5.310 | 5.350 | 5.210 | 5.230 | 5.002 | 10,141,150 |
| 2022-07-20 | 5.400 | 5.400 | 5.240 | 5.340 | 5.108 | 18,435,526 |
| 2022-07-19 | 5.200 | 5.250 | 5.150 | 5.210 | 4.983 | 11,823,792 |
| 2022-07-18 | 4.980 | 5.160 | 4.980 | 5.160 | 4.935 | 12,104,647 |
| 2022-07-15 | 5.090 | 5.090 | 4.970 | 4.970 | 4.754 | 10,655,301 |
| 2022-07-14 | 5.200 | 5.200 | 5.050 | 5.100 | 4.878 | 10,273,537 |
| 2022-07-13 | 5.050 | 5.220 | 5.030 | 5.210 | 4.983 | 10,118,937 |
| 2022-07-12 | 5.100 | 5.150 | 5.060 | 5.080 | 4.859 | 8,291,221 |
| 2022-07-11 | 5.150 | 5.190 | 5.080 | 5.110 | 4.888 | 8,086,764 |
| 2022-07-08 | 5.230 | 5.250 | 5.110 | 5.150 | 4.926 | 8,417,064 |
| 2022-07-07 | 5.090 | 5.140 | 5.080 | 5.110 | 4.888 | 9,553,603 |
| 2022-07-06 | 5.110 | 5.140 | 5.040 | 5.110 | 4.888 | 13,366,767 |
| 2022-07-05 | 5.330 | 5.360 | 5.210 | 5.280 | 5.050 | 10,277,700 |
| 2022-07-04 | 5.280 | 5.340 | 5.240 | 5.300 | 5.069 | 12,903,181 |
| 2022-07-01 | 5.260 | 5.300 | 5.110 | 5.220 | 4.993 | 11,592,186 |
| 2022-06-30 | 5.290 | 5.320 | 5.260 | 5.270 | 5.041 | 10,960,272 |
| 2022-06-29 | 5.460 | 5.490 | 5.280 | 5.280 | 5.050 | 16,490,832 |
| 2022-06-28 | 5.450 | 5.530 | 5.430 | 5.470 | 5.232 | 18,518,464 |
| 2022-06-27 | 5.360 | 5.430 | 5.330 | 5.400 | 5.165 | 16,968,966 |
| 2022-06-24 | 5.320 | 5.370 | 5.250 | 5.360 | 5.127 | 12,244,022 |
| 2022-06-23 | 5.290 | 5.370 | 5.240 | 5.360 | 5.127 | 13,858,878 |
| 2022-06-22 | 5.420 | 5.440 | 5.290 | 5.320 | 5.088 | 17,734,324 |
| 2022-06-21 | 5.470 | 5.510 | 5.320 | 5.430 | 5.194 | 23,354,643 |
| 2022-06-20 | 5.680 | 5.700 | 5.410 | 5.440 | 5.203 | 46,744,840 |
| 2022-06-17 | 6.020 | 6.020 | 5.820 | 5.930 | 5.672 | 37,238,804 |
| 2022-06-16 | 6.180 | 6.350 | 5.890 | 6.020 | 5.758 | 55,407,577 |
| 2022-06-15 | 6.500 | 6.610 | 6.210 | 6.240 | 5.968 | 79,780,485 |
| 2022-06-14 | 5.890 | 6.560 | 5.790 | 6.560 | 6.274 | 91,665,559 |
| 2022-06-13 | 6.050 | 6.210 | 5.870 | 5.960 | 5.701 | 79,789,926 |
| 2022-06-10 | 6.430 | 6.940 | 6.060 | 6.380 | 6.102 | 117,300,129 |
| 2022-06-09 | 5.760 | 6.310 | 5.760 | 6.310 | 6.035 | 33,361,414 |
| 2022-06-08 | 5.740 | 5.930 | 5.610 | 5.740 | 5.490 | 22,822,325 |
| 2022-06-07 | 5.740 | 5.830 | 5.610 | 5.750 | 5.500 | 25,585,898 |
| 2022-06-06 | 5.750 | 5.950 | 5.700 | 5.780 | 5.528 | 33,309,393 |
| 2022-06-02 | 5.890 | 5.900 | 5.570 | 5.640 | 5.395 | 28,492,612 |
| 2022-06-01 | 5.680 | 5.920 | 5.600 | 5.730 | 5.481 | 41,453,779 |
| 2022-05-31 | 5.720 | 6.070 | 5.700 | 5.890 | 5.634 | 65,286,341 |
| 2022-05-30 | 6.420 | 6.420 | 5.680 | 5.700 | 5.452 | 88,879,341 |
| 2022-05-27 | 5.400 | 5.840 | 5.350 | 5.840 | 5.586 | 44,527,513 |
| 2022-05-26 | 5.210 | 5.350 | 5.160 | 5.310 | 5.079 | 10,845,931 |
| 2022-05-25 | 5.070 | 5.260 | 5.070 | 5.220 | 4.993 | 8,785,523 |
| 2022-05-24 | 5.270 | 5.370 | 5.060 | 5.070 | 4.849 | 11,283,074 |
| 2022-05-23 | 5.270 | 5.340 | 5.220 | 5.300 | 5.069 | 9,300,500 |
| 2022-05-20 | 5.300 | 5.340 | 5.200 | 5.280 | 5.050 | 14,101,847 |
| 2022-05-19 | 5.040 | 5.420 | 5.020 | 5.260 | 5.031 | 22,168,317 |
| 2022-05-18 | 4.870 | 5.220 | 4.830 | 5.100 | 4.878 | 16,517,241 |
| 2022-05-17 | 5.000 | 5.100 | 4.910 | 4.940 | 4.725 | 11,582,329 |
| 2022-05-16 | 4.930 | 4.960 | 4.860 | 4.910 | 4.696 | 5,111,300 |
| 2022-05-13 | 4.850 | 4.950 | 4.820 | 4.900 | 4.687 | 7,715,716 |
| 2022-05-12 | 4.810 | 4.950 | 4.740 | 4.820 | 4.610 | 7,181,015 |
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.