Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.800 | 4.900 | 4.780 | 4.820 | 4.610 | 8,600,171 |
| 2022-05-10 | 4.740 | 4.850 | 4.710 | 4.850 | 4.639 | 8,014,389 |
| 2022-05-09 | 4.780 | 4.900 | 4.700 | 4.870 | 4.658 | 8,252,801 |
| 2022-05-06 | 4.600 | 4.840 | 4.570 | 4.780 | 4.572 | 14,027,454 |
| 2022-05-05 | 4.600 | 4.780 | 4.540 | 4.690 | 4.486 | 10,664,784 |
| 2022-04-29 | 4.370 | 4.610 | 4.370 | 4.530 | 4.333 | 13,121,800 |
| 2022-04-28 | 4.360 | 4.420 | 4.250 | 4.330 | 4.142 | 6,871,901 |
| 2022-04-27 | 4.210 | 4.440 | 4.150 | 4.440 | 4.247 | 8,800,784 |
| 2022-04-26 | 4.490 | 4.540 | 4.200 | 4.230 | 4.046 | 8,842,435 |
| 2022-04-25 | 4.800 | 4.800 | 4.420 | 4.450 | 4.256 | 11,237,079 |
| 2022-04-22 | 4.780 | 4.920 | 4.650 | 4.830 | 4.620 | 8,456,415 |
| 2022-04-21 | 5.080 | 5.080 | 4.760 | 4.770 | 4.562 | 12,922,328 |
| 2022-04-20 | 5.140 | 5.210 | 5.060 | 5.080 | 4.859 | 9,010,600 |
| 2022-04-19 | 5.030 | 5.240 | 4.950 | 5.200 | 4.974 | 10,926,513 |
| 2022-04-18 | 5.080 | 5.090 | 4.920 | 5.040 | 4.821 | 7,461,701 |
| 2022-04-15 | 5.190 | 5.280 | 5.050 | 5.090 | 4.868 | 12,960,576 |
| 2022-04-14 | 5.180 | 5.230 | 5.150 | 5.170 | 4.945 | 10,487,355 |
| 2022-04-13 | 5.200 | 5.280 | 5.170 | 5.190 | 4.964 | 16,786,153 |
| 2022-04-12 | 4.990 | 5.160 | 4.950 | 5.150 | 4.926 | 9,816,354 |
| 2022-04-11 | 5.110 | 5.130 | 4.910 | 5.010 | 4.792 | 10,553,839 |
| 2022-04-08 | 5.190 | 5.240 | 5.050 | 5.100 | 4.878 | 11,932,822 |
| 2022-04-07 | 5.270 | 5.340 | 5.190 | 5.240 | 5.012 | 12,600,600 |
| 2022-04-06 | 5.200 | 5.400 | 5.170 | 5.370 | 5.136 | 20,397,203 |
| 2022-04-01 | 5.150 | 5.200 | 5.120 | 5.160 | 4.935 | 8,297,551 |
| 2022-03-31 | 5.230 | 5.270 | 5.150 | 5.210 | 4.983 | 10,572,961 |
| 2022-03-30 | 5.250 | 5.260 | 5.140 | 5.230 | 5.002 | 13,027,242 |
| 2022-03-29 | 5.350 | 5.400 | 5.230 | 5.270 | 5.041 | 14,102,768 |
| 2022-03-28 | 5.390 | 5.560 | 5.330 | 5.430 | 5.194 | 18,720,395 |
| 2022-03-25 | 5.380 | 5.450 | 5.340 | 5.370 | 5.136 | 14,428,920 |
| 2022-03-24 | 5.600 | 5.620 | 5.330 | 5.360 | 5.127 | 20,597,135 |
| 2022-03-23 | 5.540 | 5.670 | 5.460 | 5.530 | 5.289 | 27,206,445 |
| 2022-03-22 | 5.570 | 5.640 | 5.420 | 5.490 | 5.251 | 21,634,393 |
| 2022-03-21 | 5.430 | 5.530 | 5.320 | 5.420 | 5.184 | 19,391,429 |
| 2022-03-18 | 5.390 | 5.610 | 5.370 | 5.490 | 5.251 | 25,490,387 |
| 2022-03-17 | 5.300 | 5.690 | 5.220 | 5.370 | 5.136 | 40,123,590 |
| 2022-03-16 | 4.910 | 5.270 | 4.910 | 5.240 | 5.012 | 38,992,374 |
| 2022-03-15 | 5.260 | 5.260 | 4.820 | 4.860 | 4.648 | 29,623,935 |
| 2022-03-14 | 5.650 | 5.730 | 5.330 | 5.330 | 5.098 | 22,843,541 |
| 2022-03-11 | 5.780 | 5.880 | 5.470 | 5.670 | 5.423 | 25,956,779 |
| 2022-03-10 | 5.710 | 6.000 | 5.710 | 5.880 | 5.624 | 31,720,472 |
| 2022-03-09 | 6.050 | 6.270 | 5.670 | 6.050 | 5.787 | 43,085,153 |
| 2022-03-08 | 5.950 | 6.060 | 5.760 | 5.950 | 5.691 | 31,506,445 |
| 2022-03-07 | 6.380 | 6.430 | 6.120 | 6.160 | 5.892 | 32,674,312 |
| 2022-03-04 | 6.350 | 6.370 | 6.100 | 6.160 | 5.892 | 54,871,144 |
| 2022-03-03 | 6.510 | 6.730 | 6.450 | 6.590 | 6.303 | 69,235,026 |
| 2022-03-02 | 6.700 | 6.860 | 6.360 | 6.440 | 6.160 | 68,917,585 |
| 2022-03-01 | 6.100 | 6.300 | 6.020 | 6.290 | 6.016 | 43,313,551 |
| 2022-02-28 | 6.300 | 6.530 | 6.110 | 6.190 | 5.921 | 69,249,470 |
| 2022-02-25 | 6.050 | 6.340 | 5.780 | 6.230 | 5.959 | 71,582,732 |
| 2022-02-24 | 5.830 | 6.420 | 5.820 | 6.420 | 6.141 | 87,127,160 |
| 2022-02-23 | 5.900 | 5.930 | 5.790 | 5.840 | 5.586 | 29,059,739 |
| 2022-02-22 | 5.860 | 6.070 | 5.820 | 6.040 | 5.777 | 44,020,946 |
| 2022-02-21 | 5.700 | 5.750 | 5.660 | 5.750 | 5.500 | 12,866,653 |
| 2022-02-18 | 5.610 | 5.790 | 5.560 | 5.700 | 5.452 | 14,050,587 |
| 2022-02-17 | 5.680 | 5.750 | 5.570 | 5.670 | 5.423 | 17,154,350 |
| 2022-02-16 | 5.630 | 5.750 | 5.530 | 5.690 | 5.442 | 20,146,089 |
| 2022-02-15 | 5.790 | 5.900 | 5.700 | 5.800 | 5.548 | 21,069,169 |
| 2022-02-14 | 6.060 | 6.210 | 5.830 | 5.900 | 5.643 | 33,757,544 |
| 2022-02-11 | 5.790 | 6.070 | 5.710 | 5.830 | 5.576 | 31,064,818 |
| 2022-02-10 | 5.830 | 5.870 | 5.740 | 5.820 | 5.567 | 16,251,077 |
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.