Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.500 | 6.750 | 6.470 | 6.660 | 6.573 | 44,172,720 |
| 2026-07-21 | 6.550 | 6.690 | 6.260 | 6.470 | 6.385 | 50,837,141 |
| 2026-07-20 | 6.690 | 6.970 | 6.520 | 6.950 | 6.859 | 60,341,581 |
| 2026-07-17 | 6.330 | 6.700 | 6.200 | 6.450 | 6.365 | 39,867,359 |
| 2026-07-16 | 6.430 | 6.500 | 6.220 | 6.280 | 6.198 | 34,039,129 |
| 2026-07-15 | 6.340 | 6.620 | 6.250 | 6.540 | 6.454 | 59,803,229 |
| 2026-07-14 | 6.120 | 6.440 | 6.080 | 6.440 | 6.356 | 39,863,392 |
| 2026-07-13 | 6.110 | 6.130 | 5.810 | 5.850 | 5.773 | 27,662,596 |
| 2026-07-10 | 5.810 | 5.990 | 5.660 | 5.930 | 5.852 | 37,104,377 |
| 2026-07-09 | 6.000 | 6.420 | 5.900 | 6.180 | 6.099 | 44,246,805 |
| 2026-07-08 | 5.920 | 6.000 | 5.780 | 5.900 | 5.823 | 20,294,004 |
| 2026-07-07 | 5.860 | 5.860 | 5.680 | 5.740 | 5.665 | 8,958,854 |
| 2026-07-06 | 5.860 | 5.970 | 5.830 | 5.860 | 5.783 | 8,686,731 |
| 2026-07-03 | 5.800 | 5.940 | 5.780 | 5.890 | 5.813 | 10,571,800 |
| 2026-07-02 | 5.710 | 5.830 | 5.690 | 5.770 | 5.694 | 10,193,383 |
| 2026-07-01 | 5.610 | 5.810 | 5.580 | 5.730 | 5.655 | 13,545,931 |
| 2026-06-30 | 5.630 | 5.720 | 5.600 | 5.610 | 5.537 | 11,203,940 |
| 2026-06-29 | 5.690 | 5.770 | 5.550 | 5.680 | 5.606 | 11,420,800 |
| 2026-06-26 | 5.840 | 5.840 | 5.650 | 5.700 | 5.625 | 13,937,400 |
| 2026-06-25 | 5.910 | 5.930 | 5.740 | 5.830 | 5.754 | 11,994,026 |
| 2026-06-24 | 6.150 | 6.170 | 5.900 | 5.950 | 5.872 | 11,110,932 |
| 2026-06-23 | 6.140 | 6.300 | 6.110 | 6.150 | 6.069 | 11,939,508 |
| 2026-06-22 | 6.130 | 6.160 | 5.930 | 6.160 | 6.079 | 12,720,491 |
| 2026-06-18 | 6.210 | 6.220 | 6.100 | 6.140 | 6.060 | 9,477,900 |
| 2026-06-17 | 6.320 | 6.340 | 6.190 | 6.240 | 6.158 | 10,540,510 |
| 2026-06-16 | 6.410 | 6.420 | 6.280 | 6.350 | 6.267 | 11,432,501 |
| 2026-06-15 | 6.410 | 6.550 | 6.360 | 6.430 | 6.346 | 15,299,672 |
| 2026-06-12 | 6.430 | 6.590 | 6.340 | 6.510 | 6.425 | 20,088,762 |
| 2026-06-11 | 6.640 | 6.660 | 6.370 | 6.490 | 6.405 | 20,859,779 |
| 2026-06-10 | 6.420 | 6.490 | 6.320 | 6.370 | 6.287 | 12,623,457 |
| 2026-06-09 | 6.660 | 6.660 | 6.390 | 6.460 | 6.375 | 17,079,901 |
| 2026-06-08 | 6.660 | 6.860 | 6.630 | 6.740 | 6.652 | 16,040,200 |
| 2026-06-05 | 6.670 | 6.830 | 6.610 | 6.730 | 6.642 | 14,066,662 |
| 2026-06-04 | 6.930 | 6.960 | 6.640 | 6.700 | 6.612 | 17,998,160 |
| 2026-06-03 | 6.880 | 7.070 | 6.820 | 7.040 | 6.948 | 18,773,247 |
| 2026-06-02 | 7.000 | 7.020 | 6.810 | 6.850 | 6.760 | 12,132,100 |
| 2026-06-01 | 6.860 | 6.950 | 6.740 | 6.930 | 6.839 | 14,146,732 |
| 2026-05-29 | 6.770 | 6.820 | 6.680 | 6.740 | 6.652 | 12,261,732 |
| 2026-05-28 | 6.690 | 6.860 | 6.620 | 6.830 | 6.741 | 13,223,600 |
| 2026-05-27 | 6.920 | 6.940 | 6.660 | 6.710 | 6.622 | 16,344,414 |
| 2026-05-26 | 6.970 | 7.050 | 6.880 | 6.940 | 6.849 | 13,245,832 |
| 2026-05-25 | 7.210 | 7.220 | 6.990 | 7.040 | 6.948 | 18,111,878 |
| 2026-05-22 | 7.310 | 7.340 | 7.220 | 7.330 | 7.234 | 13,729,457 |
| 2026-05-21 | 7.650 | 7.650 | 7.270 | 7.310 | 7.214 | 26,690,595 |
| 2026-05-20 | 7.660 | 7.800 | 7.620 | 7.760 | 7.658 | 15,971,190 |
| 2026-05-19 | 7.670 | 7.730 | 7.550 | 7.710 | 7.609 | 17,128,990 |
| 2026-05-18 | 7.700 | 7.820 | 7.530 | 7.810 | 7.708 | 24,646,604 |
| 2026-05-15 | 7.670 | 7.690 | 7.500 | 7.550 | 7.451 | 16,109,375 |
| 2026-05-14 | 7.740 | 7.790 | 7.660 | 7.670 | 7.570 | 17,156,726 |
| 2026-05-13 | 7.850 | 7.910 | 7.710 | 7.740 | 7.639 | 20,365,396 |
| 2026-05-12 | 8.050 | 8.060 | 7.780 | 7.820 | 7.718 | 16,844,156 |
| 2026-05-11 | 8.030 | 8.110 | 7.940 | 7.990 | 7.885 | 19,877,553 |
| 2026-05-08 | 7.870 | 7.960 | 7.830 | 7.940 | 7.836 | 24,534,337 |
| 2026-05-07 | 7.950 | 8.010 | 7.750 | 7.790 | 7.688 | 29,215,061 |
| 2026-05-06 | 8.030 | 8.080 | 7.870 | 8.040 | 7.935 | 24,882,093 |
| 2026-04-30 | 8.250 | 8.310 | 8.120 | 8.190 | 8.083 | 30,784,723 |
| 2026-04-29 | 7.970 | 8.100 | 7.960 | 8.090 | 7.984 | 23,757,653 |
| 2026-04-28 | 8.030 | 8.060 | 7.870 | 7.980 | 7.875 | 21,524,400 |
| 2026-04-27 | 7.940 | 8.030 | 7.830 | 8.030 | 7.925 | 21,210,401 |
| 2026-04-24 | 8.020 | 8.090 | 7.780 | 7.930 | 7.826 | 28,492,603 |
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.