Sinopec Shandong Taishan Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.130	7.240	6.920	6.940	6.849	28,975,314
2025-10-23	7.230	7.290	7.040	7.130	6.975	33,603,822
2025-10-22	7.000	7.250	6.980	7.190	7.034	47,200,270
2025-10-21	6.840	7.040	6.810	7.020	6.868	32,747,848
2025-10-20	6.780	6.840	6.750	6.830	6.682	16,871,500
2025-10-17	6.760	6.870	6.750	6.780	6.633	16,565,371
2025-10-16	6.860	6.870	6.740	6.800	6.653	11,421,006
2025-10-15	6.800	6.860	6.750	6.830	6.682	12,162,575
2025-10-14	6.780	6.850	6.760	6.800	6.653	15,023,274
2025-10-13	6.650	6.770	6.550	6.770	6.623	14,386,353
2025-10-10	6.720	6.900	6.690	6.850	6.701	21,783,089
2025-10-09	6.630	6.750	6.600	6.740	6.594	12,327,084
2025-09-30	6.650	6.690	6.640	6.650	6.506	7,945,101
2025-09-29	6.650	6.700	6.550	6.690	6.545	10,114,000
2025-09-26	6.600	6.740	6.590	6.670	6.525	12,480,780
2025-09-25	6.700	6.720	6.600	6.630	6.486	8,848,300
2025-09-24	6.590	6.720	6.590	6.680	6.535	11,329,487
2025-09-23	6.640	6.640	6.410	6.610	6.467	15,362,603
2025-09-22	6.710	6.710	6.620	6.650	6.506	8,271,140
2025-09-19	6.720	6.740	6.660	6.710	6.565	9,133,657
2025-09-18	6.870	6.890	6.690	6.720	6.574	24,089,405
2025-09-17	6.930	6.950	6.880	6.910	6.760	16,697,606
2025-09-16	6.920	6.920	6.820	6.890	6.741	13,961,262
2025-09-15	6.910	6.940	6.870	6.910	6.760	13,852,621
2025-09-12	6.930	6.950	6.900	6.920	6.770	18,856,430
2025-09-11	7.080	7.080	6.880	6.980	6.829	36,684,144
2025-09-10	6.960	7.160	6.950	7.140	6.985	40,521,127
2025-09-09	7.010	7.010	6.890	6.940	6.790	11,802,654
2025-09-08	6.950	7.030	6.900	7.020	6.868	17,632,855
2025-09-05	6.890	6.960	6.780	6.950	6.799	17,303,474
2025-09-04	6.870	6.970	6.770	6.880	6.731	18,850,167
2025-09-03	7.190	7.190	6.870	6.910	6.760	24,205,257
2025-09-02	7.080	7.190	6.950	7.180	7.024	31,889,861
2025-09-01	6.980	7.150	6.980	7.070	6.917	19,827,448
2025-08-29	7.030	7.100	6.990	7.000	6.848	19,434,375
2025-08-28	7.080	7.200	6.790	7.070	6.917	29,061,982
2025-08-27	7.220	7.290	7.050	7.080	6.926	32,448,086
2025-08-26	7.150	7.300	7.080	7.260	7.103	32,723,333
2025-08-25	7.140	7.160	7.070	7.130	6.975	22,954,988
2025-08-22	7.200	7.230	7.060	7.130	6.975	24,655,228
2025-08-21	7.150	7.240	7.070	7.170	7.015	39,690,833
2025-08-20	6.900	7.170	6.880	7.150	6.995	46,826,434
2025-08-19	6.890	6.910	6.830	6.900	6.750	14,920,238
2025-08-18	6.880	6.930	6.850	6.880	6.731	19,529,239
2025-08-15	6.870	6.890	6.840	6.890	6.741	13,700,436
2025-08-14	6.980	6.990	6.840	6.850	6.701	19,821,900
2025-08-13	7.050	7.050	6.960	7.000	6.848	18,654,801
2025-08-12	6.960	7.040	6.960	7.040	6.887	22,956,269
2025-08-11	6.930	6.980	6.870	6.960	6.809	24,076,995
2025-08-08	6.880	6.960	6.860	6.940	6.790	23,833,200
2025-08-07	6.850	6.920	6.840	6.880	6.731	16,692,101
2025-08-06	6.840	6.880	6.810	6.860	6.711	14,344,475
2025-08-05	6.760	6.880	6.740	6.870	6.721	19,474,151
2025-08-04	6.660	6.780	6.570	6.770	6.623	14,985,562
2025-08-01	6.700	6.760	6.700	6.750	6.604	16,315,060
2025-07-31	6.920	6.940	6.710	6.710	6.565	32,484,500
2025-07-30	7.010	7.100	6.880	6.950	6.799	47,527,829
2025-07-29	6.890	6.930	6.810	6.890	6.741	19,026,123
2025-07-28	6.890	6.890	6.830	6.860	6.711	13,530,100
2025-07-25	6.910	6.960	6.860	6.890	6.741	18,822,800

← NewerPage 5 of 21 · 1,218 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.