Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.830 | 8.080 | 7.800 | 8.040 | 7.935 | 38,713,872 |
| 2026-04-22 | 7.890 | 7.940 | 7.780 | 7.810 | 7.708 | 16,463,401 |
| 2026-04-21 | 7.960 | 7.960 | 7.790 | 7.880 | 7.777 | 20,463,718 |
| 2026-04-20 | 7.950 | 7.990 | 7.870 | 7.970 | 7.866 | 17,700,857 |
| 2026-04-17 | 8.000 | 8.050 | 7.850 | 7.920 | 7.816 | 18,339,031 |
| 2026-04-16 | 7.950 | 8.020 | 7.810 | 8.000 | 7.895 | 20,586,035 |
| 2026-04-15 | 8.130 | 8.130 | 7.950 | 7.980 | 7.875 | 32,132,449 |
| 2026-04-14 | 8.290 | 8.350 | 8.150 | 8.240 | 8.132 | 38,340,795 |
| 2026-04-13 | 8.290 | 8.570 | 8.070 | 8.560 | 8.448 | 51,954,448 |
| 2026-04-10 | 8.140 | 8.210 | 8.060 | 8.180 | 8.073 | 21,680,455 |
| 2026-04-09 | 8.270 | 8.300 | 8.090 | 8.180 | 8.073 | 33,606,997 |
| 2026-04-08 | 8.160 | 8.250 | 7.850 | 8.110 | 8.004 | 45,225,757 |
| 2026-04-07 | 8.150 | 8.440 | 7.950 | 8.440 | 8.329 | 35,838,442 |
| 2026-04-03 | 8.470 | 8.510 | 8.130 | 8.220 | 8.112 | 36,619,100 |
| 2026-04-02 | 8.280 | 8.620 | 8.230 | 8.550 | 8.438 | 60,746,983 |
| 2026-04-01 | 8.240 | 8.340 | 8.130 | 8.160 | 8.053 | 27,946,496 |
| 2026-03-31 | 8.420 | 8.550 | 8.190 | 8.240 | 8.132 | 33,419,028 |
| 2026-03-30 | 8.890 | 8.900 | 8.370 | 8.450 | 8.339 | 44,144,934 |
| 2026-03-27 | 8.340 | 8.540 | 8.260 | 8.520 | 8.408 | 36,363,623 |
| 2026-03-26 | 8.380 | 8.500 | 8.210 | 8.400 | 8.290 | 40,957,536 |
| 2026-03-25 | 8.300 | 8.410 | 8.200 | 8.390 | 8.280 | 30,899,589 |
| 2026-03-24 | 8.380 | 8.510 | 8.120 | 8.490 | 8.379 | 43,738,217 |
| 2026-03-23 | 8.710 | 8.710 | 8.350 | 8.440 | 8.329 | 39,721,501 |
| 2026-03-20 | 8.770 | 8.890 | 8.510 | 8.590 | 8.477 | 49,703,486 |
| 2026-03-19 | 9.360 | 9.480 | 9.010 | 9.290 | 9.168 | 67,624,428 |
| 2026-03-18 | 8.980 | 9.040 | 8.800 | 8.950 | 8.833 | 38,526,543 |
| 2026-03-17 | 9.320 | 9.470 | 9.080 | 9.210 | 9.089 | 48,182,386 |
| 2026-03-16 | 9.300 | 9.920 | 9.300 | 9.440 | 9.316 | 58,313,760 |
| 2026-03-13 | 9.640 | 9.650 | 9.230 | 9.290 | 9.168 | 47,525,986 |
| 2026-03-12 | 9.880 | 9.920 | 9.470 | 9.580 | 9.454 | 61,938,521 |
| 2026-03-11 | 9.570 | 9.780 | 9.500 | 9.720 | 9.593 | 62,765,922 |
| 2026-03-10 | 9.370 | 9.810 | 9.370 | 9.610 | 9.484 | 80,864,757 |
| 2026-03-09 | 11.420 | 11.420 | 10.350 | 10.410 | 10.274 | 116,622,044 |
| 2026-03-06 | 10.550 | 10.700 | 10.150 | 10.380 | 10.244 | 80,725,570 |
| 2026-03-05 | 11.440 | 11.600 | 10.470 | 10.890 | 10.747 | 124,657,488 |
| 2026-03-04 | 11.930 | 11.940 | 10.420 | 11.620 | 11.468 | 169,495,793 |
| 2026-03-03 | 10.850 | 10.850 | 10.740 | 10.850 | 10.708 | 22,117,258 |
| 2026-03-02 | 9.860 | 9.860 | 9.570 | 9.860 | 9.731 | 30,756,586 |
| 2026-02-27 | 8.770 | 8.970 | 8.590 | 8.960 | 8.843 | 53,789,376 |
| 2026-02-26 | 8.790 | 8.900 | 8.600 | 8.700 | 8.586 | 50,110,937 |
| 2026-02-25 | 8.700 | 8.980 | 8.480 | 8.830 | 8.714 | 89,514,821 |
| 2026-02-24 | 8.290 | 8.720 | 8.290 | 8.720 | 8.606 | 23,158,813 |
| 2026-02-13 | 7.880 | 8.080 | 7.710 | 7.930 | 7.826 | 31,329,635 |
| 2026-02-12 | 8.150 | 8.320 | 8.020 | 8.030 | 7.925 | 31,598,908 |
| 2026-02-11 | 8.030 | 8.260 | 7.980 | 8.160 | 8.053 | 33,324,899 |
| 2026-02-10 | 8.120 | 8.220 | 8.040 | 8.080 | 7.974 | 31,157,058 |
| 2026-02-09 | 8.220 | 8.300 | 8.100 | 8.120 | 8.014 | 40,235,072 |
| 2026-02-06 | 7.700 | 8.340 | 7.610 | 8.260 | 8.152 | 49,158,558 |
| 2026-02-05 | 7.920 | 8.220 | 7.830 | 7.850 | 7.747 | 39,769,665 |
| 2026-02-04 | 7.980 | 8.080 | 7.800 | 8.010 | 7.905 | 52,836,352 |
| 2026-02-03 | 7.830 | 7.870 | 7.640 | 7.750 | 7.648 | 54,064,437 |
| 2026-02-02 | 7.630 | 8.160 | 7.630 | 7.750 | 7.648 | 84,261,044 |
| 2026-01-30 | 8.930 | 9.540 | 8.400 | 8.460 | 8.349 | 117,860,558 |
| 2026-01-29 | 8.040 | 8.930 | 7.970 | 8.930 | 8.813 | 119,721,881 |
| 2026-01-28 | 7.760 | 8.300 | 7.700 | 8.120 | 8.014 | 87,259,346 |
| 2026-01-27 | 7.610 | 7.780 | 7.480 | 7.600 | 7.500 | 39,573,765 |
| 2026-01-26 | 7.520 | 7.830 | 7.480 | 7.740 | 7.639 | 59,947,406 |
| 2026-01-23 | 7.360 | 7.450 | 7.250 | 7.390 | 7.293 | 33,004,968 |
| 2026-01-22 | 7.110 | 7.490 | 7.100 | 7.400 | 7.303 | 51,445,910 |
| 2026-01-21 | 6.950 | 7.150 | 6.940 | 7.100 | 7.007 | 32,171,720 |
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.