Sinopec Shandong Taishan Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.880	6.950	6.830	6.940	6.849	20,346,859
2026-01-19	6.730	6.920	6.730	6.920	6.829	22,834,656
2026-01-16	6.910	6.920	6.790	6.840	6.750	31,512,170
2026-01-15	6.970	7.150	6.850	7.080	6.987	40,615,969
2026-01-14	6.890	7.220	6.880	7.010	6.918	54,081,328
2026-01-13	6.780	7.010	6.770	6.870	6.780	48,935,402
2026-01-12	6.780	6.800	6.660	6.730	6.642	32,643,794
2026-01-09	6.940	7.040	6.750	6.810	6.721	48,279,890
2026-01-08	6.490	6.630	6.480	6.610	6.523	18,498,899
2026-01-07	6.600	6.600	6.490	6.520	6.435	24,563,600
2026-01-06	6.540	6.730	6.520	6.680	6.592	29,418,940
2026-01-05	6.740	6.770	6.540	6.560	6.474	32,415,701
2025-12-31	6.550	6.550	6.400	6.480	6.395	12,874,333
2025-12-30	6.510	6.590	6.410	6.570	6.484	19,378,724
2025-12-29	6.470	6.530	6.430	6.510	6.425	11,257,703
2025-12-26	6.490	6.510	6.440	6.480	6.395	10,193,144
2025-12-25	6.480	6.500	6.460	6.480	6.395	6,456,700
2025-12-24	6.430	6.500	6.400	6.500	6.415	9,319,876
2025-12-23	6.470	6.480	6.420	6.440	6.356	7,028,243
2025-12-22	6.470	6.490	6.430	6.480	6.395	7,817,801
2025-12-19	6.380	6.470	6.360	6.460	6.375	9,275,902
2025-12-18	6.280	6.420	6.280	6.390	6.306	10,850,100
2025-12-17	6.260	6.320	6.190	6.300	6.217	8,756,285
2025-12-16	6.360	6.400	6.250	6.260	6.178	10,129,000
2025-12-15	6.350	6.430	6.310	6.390	6.306	8,185,100
2025-12-12	6.410	6.450	6.330	6.340	6.257	12,060,284
2025-12-11	6.610	6.610	6.410	6.410	6.326	13,504,684
2025-12-10	6.620	6.630	6.550	6.590	6.504	8,779,774
2025-12-09	6.720	6.740	6.610	6.620	6.533	12,434,782
2025-12-08	6.780	6.800	6.710	6.750	6.662	10,092,337
2025-12-05	6.720	6.770	6.670	6.760	6.671	7,393,795
2025-12-04	6.800	6.830	6.720	6.720	6.632	8,286,001
2025-12-03	6.800	6.860	6.760	6.800	6.711	10,734,869
2025-12-02	6.880	6.880	6.730	6.810	6.721	11,639,195
2025-12-01	6.780	6.900	6.750	6.850	6.760	13,608,422
2025-11-28	6.630	6.740	6.600	6.710	6.622	13,027,628
2025-11-27	6.590	6.660	6.550	6.600	6.514	11,558,488
2025-11-26	6.610	6.700	6.540	6.560	6.474	15,661,498
2025-11-25	6.570	6.680	6.550	6.640	6.553	15,741,050
2025-11-24	6.630	6.680	6.500	6.550	6.464	16,723,382
2025-11-21	6.990	7.040	6.580	6.590	6.504	25,553,482
2025-11-20	7.130	7.170	6.980	7.000	6.908	20,360,503
2025-11-19	7.120	7.300	7.080	7.200	7.106	23,622,901
2025-11-18	7.200	7.240	7.080	7.120	7.027	17,926,500
2025-11-17	7.230	7.300	7.130	7.240	7.145	20,581,807
2025-11-14	7.100	7.320	7.090	7.240	7.145	29,104,601
2025-11-13	7.020	7.110	6.950	7.100	7.007	24,381,102
2025-11-12	7.170	7.230	7.090	7.140	7.046	20,715,273
2025-11-11	7.090	7.150	7.050	7.120	7.027	16,022,700
2025-11-10	7.050	7.110	6.960	7.090	6.997	16,800,042
2025-11-07	7.040	7.130	7.030	7.060	6.968	15,844,577
2025-11-06	7.010	7.120	6.960	7.070	6.977	18,981,576
2025-11-05	6.860	7.060	6.820	7.040	6.948	25,186,505
2025-11-04	6.880	6.960	6.830	6.900	6.810	16,051,682
2025-11-03	6.780	6.910	6.780	6.900	6.810	20,473,581
2025-10-31	6.750	6.810	6.700	6.780	6.691	11,885,400
2025-10-30	6.810	6.880	6.740	6.750	6.662	17,386,181
2025-10-29	6.860	6.870	6.740	6.850	6.760	16,931,632
2025-10-28	6.860	6.900	6.820	6.860	6.770	14,612,472
2025-10-27	6.950	6.960	6.840	6.870	6.780	27,368,876

← NewerPage 4 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.