Sinopec Shandong Taishan Petroleum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.