Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.670 | 4.690 | 4.590 | 4.610 | 4.409 | 7,609,607 |
| 2021-11-08 | 4.710 | 4.730 | 4.630 | 4.690 | 4.486 | 6,896,900 |
| 2021-11-05 | 4.770 | 4.770 | 4.630 | 4.640 | 4.438 | 10,075,500 |
| 2021-11-04 | 4.800 | 4.830 | 4.720 | 4.790 | 4.582 | 11,008,705 |
| 2021-11-03 | 4.860 | 4.950 | 4.780 | 4.830 | 4.620 | 10,131,400 |
| 2021-11-02 | 5.010 | 5.070 | 4.800 | 4.900 | 4.687 | 12,840,246 |
| 2021-11-01 | 5.130 | 5.150 | 4.980 | 5.000 | 4.782 | 14,655,693 |
| 2021-10-29 | 4.860 | 5.210 | 4.800 | 5.200 | 4.974 | 17,352,501 |
| 2021-10-28 | 5.120 | 5.120 | 4.790 | 4.840 | 4.629 | 16,553,377 |
| 2021-10-27 | 5.100 | 5.180 | 5.020 | 5.120 | 4.897 | 15,442,893 |
| 2021-10-26 | 5.350 | 5.630 | 5.210 | 5.270 | 5.041 | 24,680,847 |
| 2021-10-25 | 5.280 | 5.430 | 5.110 | 5.360 | 5.127 | 18,863,143 |
| 2021-10-22 | 5.450 | 5.480 | 5.140 | 5.140 | 4.916 | 18,811,469 |
| 2021-10-21 | 5.600 | 5.650 | 5.420 | 5.440 | 5.203 | 14,547,599 |
| 2021-10-20 | 5.410 | 5.630 | 5.400 | 5.470 | 5.232 | 24,480,397 |
| 2021-10-19 | 5.170 | 5.580 | 5.090 | 5.570 | 5.328 | 36,579,511 |
| 2021-10-18 | 4.820 | 5.220 | 4.780 | 5.170 | 4.945 | 28,490,037 |
| 2021-10-15 | 4.820 | 4.890 | 4.660 | 4.820 | 4.610 | 18,367,045 |
| 2021-10-14 | 4.780 | 4.890 | 4.740 | 4.780 | 4.572 | 17,641,952 |
← NewerPage 21 of 21 · 1,219 trading days
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.