Sinopec Shandong Taishan Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.810	6.910	6.780	6.900	6.750	17,993,801
2025-07-23	6.930	6.960	6.810	6.830	6.682	20,275,577
2025-07-22	6.930	6.950	6.840	6.920	6.770	20,482,700
2025-07-21	6.870	6.960	6.870	6.930	6.780	23,929,000
2025-07-18	6.850	6.900	6.820	6.880	6.731	18,330,100
2025-07-17	6.820	6.890	6.780	6.840	6.692	20,914,449
2025-07-16	6.760	6.840	6.730	6.810	6.662	16,360,405
2025-07-15	6.860	6.880	6.700	6.760	6.613	27,872,300
2025-07-14	6.890	7.080	6.870	6.890	6.741	31,091,502
2025-07-11	6.850	6.880	6.790	6.840	6.692	22,608,371
2025-07-10	6.840	6.900	6.830	6.850	6.701	18,477,702
2025-07-09	6.890	6.940	6.840	6.860	6.711	24,025,550
2025-07-08	6.880	6.910	6.810	6.870	6.721	21,771,000
2025-07-07	6.800	6.890	6.730	6.850	6.701	24,895,302
2025-07-04	6.920	6.920	6.840	6.880	6.731	27,306,003
2025-07-03	6.990	7.040	6.890	6.940	6.790	26,429,617
2025-07-02	7.000	7.050	6.920	6.940	6.790	43,313,210
2025-07-01	7.100	7.170	6.910	7.010	6.858	46,184,262
2025-06-30	6.840	7.090	6.790	7.070	6.917	71,064,302
2025-06-27	6.850	6.850	6.700	6.780	6.633	51,525,900
2025-06-26	6.750	7.190	6.740	7.020	6.868	90,254,808
2025-06-25	6.910	7.000	6.730	6.810	6.662	90,111,930
2025-06-24	7.440	7.680	7.440	7.440	7.196	98,298,793
2025-06-23	7.880	8.270	7.780	8.270	7.999	100,038,012
2025-06-20	7.750	7.930	7.490	7.520	7.274	88,968,229
2025-06-19	7.480	8.350	7.250	8.150	7.883	136,424,007
2025-06-18	8.210	8.550	7.660	7.760	7.506	127,177,699
2025-06-17	7.800	8.630	7.300	8.150	7.883	160,721,409
2025-06-16	7.500	7.870	7.490	7.870	7.612	60,511,169
2025-06-13	6.880	7.150	6.690	7.150	6.916	94,325,019
2025-06-12	6.580	6.650	6.450	6.500	6.287	21,847,950
2025-06-11	6.450	6.460	6.370	6.440	6.229	8,483,200
2025-06-10	6.460	6.500	6.290	6.460	6.249	15,406,118
2025-06-09	6.400	6.470	6.320	6.460	6.249	14,764,280
2025-06-06	6.250	6.380	6.250	6.370	6.162	10,822,300
2025-06-05	6.340	6.370	6.220	6.240	6.036	7,686,700
2025-06-04	6.240	6.350	6.240	6.340	6.133	8,134,900
2025-06-03	6.180	6.260	6.140	6.250	6.045	8,656,601
2025-05-30	6.280	6.290	6.150	6.160	5.958	9,521,601
2025-05-29	6.270	6.340	6.230	6.290	6.084	8,433,651
2025-05-28	6.320	6.330	6.270	6.280	6.074	6,047,516
2025-05-27	6.270	6.310	6.210	6.290	6.084	6,829,302
2025-05-26	6.210	6.330	6.210	6.270	6.065	7,963,100
2025-05-23	6.300	6.300	6.200	6.200	5.997	7,351,574
2025-05-22	6.390	6.420	6.230	6.250	6.045	12,646,436
2025-05-21	6.430	6.450	6.340	6.390	6.181	8,119,100
2025-05-20	6.380	6.410	6.310	6.400	6.191	10,233,801
2025-05-19	6.310	6.410	6.300	6.380	6.171	11,270,000
2025-05-16	6.280	6.370	6.250	6.300	6.094	8,642,100
2025-05-15	6.280	6.350	6.230	6.270	6.065	8,701,301
2025-05-14	6.260	6.330	6.200	6.330	6.123	11,152,800
2025-05-13	6.280	6.350	6.250	6.250	6.045	10,012,161
2025-05-12	6.350	6.370	6.250	6.290	6.084	12,751,300
2025-05-09	6.270	6.430	6.270	6.350	6.142	19,163,797
2025-05-08	6.190	6.280	6.190	6.260	6.055	10,340,801
2025-05-07	6.180	6.260	6.150	6.250	6.045	17,488,900
2025-05-06	5.990	6.120	5.990	6.100	5.900	13,310,221
2025-04-30	6.060	6.130	5.980	5.980	5.784	9,709,401
2025-04-29	6.080	6.160	6.060	6.080	5.881	8,359,500
2025-04-28	6.150	6.200	6.080	6.090	5.891	9,367,301

← NewerPage 6 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.