Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.210 | 6.250 | 6.080 | 6.180 | 5.978 | 15,272,400 |
| 2025-04-24 | 6.130 | 6.230 | 6.070 | 6.210 | 6.007 | 12,727,500 |
| 2025-04-23 | 6.220 | 6.250 | 6.120 | 6.160 | 5.958 | 9,075,700 |
| 2025-04-22 | 6.100 | 6.200 | 6.080 | 6.170 | 5.968 | 10,807,301 |
| 2025-04-21 | 5.990 | 6.140 | 5.980 | 6.110 | 5.910 | 11,634,429 |
| 2025-04-18 | 6.090 | 6.140 | 5.950 | 6.030 | 5.833 | 12,308,510 |
| 2025-04-17 | 5.870 | 6.050 | 5.850 | 5.960 | 5.765 | 13,447,516 |
| 2025-04-16 | 5.900 | 5.910 | 5.690 | 5.880 | 5.688 | 13,902,801 |
| 2025-04-15 | 5.930 | 5.980 | 5.850 | 5.890 | 5.697 | 12,048,619 |
| 2025-04-14 | 5.910 | 6.120 | 5.800 | 5.850 | 5.659 | 21,855,661 |
| 2025-04-11 | 5.500 | 5.670 | 5.500 | 5.600 | 5.417 | 9,293,200 |
| 2025-04-10 | 5.500 | 5.630 | 5.470 | 5.570 | 5.388 | 13,961,914 |
| 2025-04-09 | 5.280 | 5.470 | 5.000 | 5.440 | 5.262 | 19,660,700 |
| 2025-04-08 | 5.490 | 5.510 | 5.240 | 5.350 | 5.175 | 24,306,220 |
| 2025-04-07 | 5.830 | 5.930 | 5.540 | 5.540 | 5.359 | 18,488,601 |
| 2025-04-03 | 6.140 | 6.210 | 6.090 | 6.160 | 5.958 | 10,735,800 |
| 2025-04-02 | 6.270 | 6.320 | 6.150 | 6.200 | 5.997 | 17,140,700 |
| 2025-04-01 | 6.400 | 6.490 | 6.230 | 6.310 | 6.103 | 32,268,100 |
| 2025-03-31 | 6.150 | 6.340 | 6.050 | 6.130 | 5.929 | 16,209,450 |
| 2025-03-28 | 6.170 | 6.200 | 6.080 | 6.080 | 5.881 | 11,171,568 |
| 2025-03-27 | 6.330 | 6.340 | 6.160 | 6.190 | 5.987 | 13,890,700 |
| 2025-03-26 | 6.220 | 6.340 | 6.200 | 6.330 | 6.123 | 16,267,768 |
| 2025-03-25 | 6.160 | 6.290 | 6.110 | 6.240 | 6.036 | 17,307,600 |
| 2025-03-24 | 6.300 | 6.340 | 6.050 | 6.160 | 5.958 | 17,281,000 |
| 2025-03-21 | 6.260 | 6.440 | 6.250 | 6.290 | 6.084 | 25,637,190 |
| 2025-03-20 | 6.220 | 6.310 | 6.190 | 6.270 | 6.065 | 13,448,100 |
| 2025-03-19 | 6.130 | 6.230 | 6.120 | 6.200 | 5.997 | 11,237,469 |
| 2025-03-18 | 6.110 | 6.170 | 6.090 | 6.140 | 5.939 | 9,784,539 |
| 2025-03-17 | 6.070 | 6.230 | 6.060 | 6.140 | 5.939 | 17,133,203 |
| 2025-03-14 | 5.940 | 6.060 | 5.910 | 6.050 | 5.852 | 18,515,857 |
| 2025-03-13 | 5.850 | 5.950 | 5.830 | 5.950 | 5.755 | 15,902,367 |
| 2025-03-12 | 5.870 | 5.920 | 5.830 | 5.840 | 5.649 | 6,439,750 |
| 2025-03-11 | 5.810 | 5.880 | 5.800 | 5.880 | 5.688 | 6,408,701 |
| 2025-03-10 | 5.820 | 5.870 | 5.720 | 5.860 | 5.668 | 7,430,301 |
| 2025-03-07 | 5.810 | 5.850 | 5.780 | 5.810 | 5.620 | 7,701,711 |
| 2025-03-06 | 5.830 | 5.840 | 5.780 | 5.820 | 5.630 | 8,703,217 |
| 2025-03-05 | 5.870 | 5.890 | 5.760 | 5.820 | 5.630 | 7,021,801 |
| 2025-03-04 | 5.830 | 5.870 | 5.780 | 5.870 | 5.678 | 7,542,100 |
| 2025-03-03 | 5.830 | 5.910 | 5.760 | 5.840 | 5.649 | 15,855,667 |
| 2025-02-28 | 5.810 | 5.940 | 5.780 | 5.820 | 5.630 | 19,978,900 |
| 2025-02-27 | 5.840 | 5.870 | 5.730 | 5.820 | 5.630 | 7,179,300 |
| 2025-02-26 | 5.710 | 5.840 | 5.690 | 5.840 | 5.649 | 10,973,502 |
| 2025-02-25 | 5.770 | 5.790 | 5.690 | 5.700 | 5.513 | 9,113,800 |
| 2025-02-24 | 5.770 | 5.820 | 5.750 | 5.810 | 5.620 | 9,787,602 |
| 2025-02-21 | 5.820 | 5.860 | 5.770 | 5.790 | 5.601 | 10,559,703 |
| 2025-02-20 | 5.770 | 5.880 | 5.750 | 5.850 | 5.659 | 9,455,203 |
| 2025-02-19 | 5.750 | 5.800 | 5.730 | 5.770 | 5.581 | 7,886,104 |
| 2025-02-18 | 5.900 | 5.920 | 5.730 | 5.750 | 5.562 | 9,474,905 |
| 2025-02-17 | 5.890 | 5.930 | 5.820 | 5.900 | 5.707 | 7,656,402 |
| 2025-02-14 | 5.870 | 5.920 | 5.830 | 5.880 | 5.688 | 7,187,600 |
| 2025-02-13 | 5.940 | 5.990 | 5.890 | 5.900 | 5.707 | 8,876,682 |
| 2025-02-12 | 5.980 | 6.020 | 5.900 | 5.960 | 5.765 | 13,046,550 |
| 2025-02-11 | 5.980 | 6.010 | 5.940 | 5.990 | 5.794 | 9,185,168 |
| 2025-02-10 | 5.990 | 5.990 | 5.930 | 5.980 | 5.784 | 11,804,601 |
| 2025-02-07 | 5.940 | 6.020 | 5.920 | 5.960 | 5.765 | 16,195,434 |
| 2025-02-06 | 5.900 | 5.970 | 5.880 | 5.950 | 5.755 | 10,126,900 |
| 2025-02-05 | 5.880 | 5.930 | 5.820 | 5.920 | 5.726 | 13,122,015 |
| 2025-01-27 | 5.850 | 5.970 | 5.830 | 5.840 | 5.649 | 15,407,417 |
| 2025-01-24 | 5.920 | 5.980 | 5.750 | 5.820 | 5.630 | 14,746,302 |
| 2025-01-23 | 5.820 | 5.880 | 5.780 | 5.790 | 5.601 | 7,824,600 |
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.