Sinopec Shandong Taishan Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.740	5.830	5.700	5.790	5.538	16,145,840
2022-02-08	5.700	5.880	5.680	5.870	5.615	22,439,746
2022-02-07	5.650	5.880	5.610	5.850	5.595	34,025,133
2022-01-28	5.260	5.520	5.230	5.430	5.194	20,482,583
2022-01-27	5.320	5.450	5.250	5.260	5.031	17,463,835
2022-01-26	5.260	5.410	5.250	5.350	5.117	15,963,709
2022-01-25	5.400	5.440	5.200	5.260	5.031	14,046,731
2022-01-24	5.470	5.520	5.360	5.430	5.194	13,819,795
2022-01-21	5.420	5.530	5.360	5.460	5.222	18,016,801
2022-01-20	5.620	5.690	5.450	5.470	5.232	20,002,997
2022-01-19	5.800	5.870	5.660	5.700	5.452	22,617,742
2022-01-18	5.950	5.970	5.670	5.780	5.528	34,223,375
2022-01-17	6.020	6.110	5.900	5.960	5.701	32,898,574
2022-01-14	6.210	6.320	6.020	6.020	5.758	41,196,845
2022-01-13	6.200	6.680	6.150	6.350	6.074	53,437,125
2022-01-12	6.050	6.340	5.970	6.200	5.930	55,903,702
2022-01-11	5.970	6.150	5.920	5.990	5.729	51,070,977
2022-01-10	6.050	6.360	6.010	6.010	5.748	87,887,066
2022-01-07	7.240	7.240	6.380	6.680	6.389	132,296,565
2022-01-06	6.370	6.580	6.210	6.580	6.294	21,634,419
2022-01-05	5.460	5.980	5.380	5.980	5.720	30,296,845
2022-01-04	5.360	5.460	5.350	5.440	5.203	15,438,013
2021-12-31	5.340	5.390	5.280	5.330	5.098	11,943,038
2021-12-30	5.320	5.400	5.280	5.340	5.108	18,114,259
2021-12-29	5.400	5.510	5.260	5.320	5.088	21,176,609
2021-12-28	5.640	5.690	5.350	5.410	5.175	35,124,655
2021-12-27	5.900	5.930	5.410	5.720	5.471	63,254,626
2021-12-24	5.920	5.920	5.810	5.920	5.662	41,433,706
2021-12-23	5.130	5.480	5.120	5.380	5.146	27,540,304
2021-12-22	5.270	5.330	5.160	5.190	4.964	17,221,411
2021-12-21	5.080	5.210	5.020	5.200	4.974	12,770,107
2021-12-20	4.980	5.130	4.970	5.080	4.859	12,525,536
2021-12-17	4.950	5.100	4.940	4.990	4.773	11,537,377
2021-12-16	4.840	4.950	4.840	4.940	4.725	9,376,580
2021-12-15	4.850	4.870	4.810	4.840	4.629	5,714,200
2021-12-14	4.860	4.890	4.780	4.830	4.620	6,748,601
2021-12-13	4.860	4.950	4.820	4.890	4.677	7,082,001
2021-12-10	4.800	4.900	4.800	4.850	4.639	5,845,902
2021-12-09	4.830	4.860	4.780	4.830	4.620	6,621,101
2021-12-08	4.800	4.920	4.760	4.850	4.639	8,674,910
2021-12-07	4.740	4.810	4.700	4.800	4.591	8,832,910
2021-12-06	4.730	4.820	4.710	4.710	4.505	5,229,903
2021-12-03	4.710	4.760	4.650	4.740	4.534	5,557,501
2021-12-02	4.790	4.800	4.710	4.710	4.505	4,321,401
2021-12-01	4.660	4.780	4.660	4.770	4.562	6,114,870
2021-11-30	4.680	4.730	4.650	4.680	4.476	4,852,533
2021-11-29	4.600	4.660	4.540	4.650	4.448	6,135,946
2021-11-26	4.730	4.740	4.690	4.700	4.495	4,130,701
2021-11-25	4.750	4.780	4.710	4.730	4.524	5,778,901
2021-11-24	4.800	4.880	4.750	4.780	4.572	8,151,107
2021-11-23	4.720	4.780	4.700	4.760	4.553	6,924,900
2021-11-22	4.710	4.800	4.680	4.730	4.524	7,798,300
2021-11-19	4.650	4.770	4.620	4.750	4.543	8,956,295
2021-11-18	4.700	4.780	4.600	4.620	4.419	9,488,547
2021-11-17	4.730	4.760	4.640	4.750	4.543	7,979,614
2021-11-16	4.740	4.800	4.670	4.670	4.467	8,445,173
2021-11-15	4.670	4.780	4.620	4.750	4.543	8,879,181
2021-11-12	4.630	4.740	4.600	4.670	4.467	7,465,550
2021-11-11	4.580	4.670	4.570	4.640	4.438	6,321,621
2021-11-10	4.680	4.690	4.530	4.650	4.448	7,187,631

← NewerPage 20 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.