Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.830 | 5.840 | 5.750 | 5.800 | 5.610 | 6,052,100 |
| 2025-01-21 | 5.930 | 5.970 | 5.780 | 5.830 | 5.639 | 9,707,803 |
| 2025-01-20 | 5.950 | 5.960 | 5.860 | 5.920 | 5.726 | 8,810,001 |
| 2025-01-17 | 5.900 | 5.950 | 5.830 | 5.900 | 5.707 | 9,909,800 |
| 2025-01-16 | 5.960 | 5.970 | 5.870 | 5.920 | 5.726 | 11,980,210 |
| 2025-01-15 | 5.840 | 5.900 | 5.810 | 5.840 | 5.649 | 10,879,801 |
| 2025-01-14 | 5.750 | 5.870 | 5.690 | 5.860 | 5.668 | 17,400,595 |
| 2025-01-13 | 5.830 | 5.950 | 5.590 | 5.690 | 5.504 | 16,088,061 |
| 2025-01-10 | 5.740 | 5.770 | 5.580 | 5.590 | 5.407 | 7,606,301 |
| 2025-01-09 | 5.820 | 5.830 | 5.720 | 5.740 | 5.552 | 9,434,900 |
| 2025-01-08 | 5.800 | 5.890 | 5.660 | 5.840 | 5.649 | 10,822,810 |
| 2025-01-07 | 5.740 | 5.810 | 5.670 | 5.810 | 5.620 | 8,571,800 |
| 2025-01-06 | 5.680 | 5.750 | 5.520 | 5.730 | 5.542 | 9,765,600 |
| 2025-01-03 | 5.850 | 5.900 | 5.690 | 5.710 | 5.523 | 12,974,400 |
| 2025-01-02 | 5.970 | 6.020 | 5.760 | 5.810 | 5.620 | 11,533,910 |
| 2024-12-31 | 6.030 | 6.170 | 5.940 | 5.940 | 5.746 | 13,514,261 |
| 2024-12-30 | 6.070 | 6.080 | 6.000 | 6.010 | 5.813 | 8,251,400 |
| 2024-12-27 | 5.920 | 6.120 | 5.900 | 6.090 | 5.891 | 11,863,000 |
| 2024-12-26 | 5.870 | 5.950 | 5.840 | 5.910 | 5.717 | 6,585,310 |
| 2024-12-25 | 5.980 | 5.990 | 5.780 | 5.890 | 5.697 | 11,365,301 |
| 2024-12-24 | 5.920 | 5.990 | 5.870 | 5.980 | 5.784 | 10,005,939 |
| 2024-12-23 | 6.140 | 6.150 | 5.860 | 5.910 | 5.717 | 14,182,001 |
| 2024-12-20 | 6.120 | 6.180 | 6.080 | 6.110 | 5.910 | 10,544,900 |
| 2024-12-19 | 6.110 | 6.180 | 6.030 | 6.140 | 5.939 | 11,595,700 |
| 2024-12-18 | 6.210 | 6.390 | 6.150 | 6.170 | 5.968 | 14,501,100 |
| 2024-12-17 | 6.380 | 6.440 | 6.100 | 6.150 | 5.949 | 16,513,048 |
| 2024-12-16 | 6.380 | 6.490 | 6.380 | 6.410 | 6.200 | 11,167,601 |
| 2024-12-13 | 6.550 | 6.580 | 6.380 | 6.400 | 6.191 | 13,598,602 |
| 2024-12-12 | 6.490 | 6.640 | 6.460 | 6.600 | 6.384 | 22,624,663 |
| 2024-12-11 | 6.350 | 6.490 | 6.310 | 6.460 | 6.249 | 14,399,400 |
| 2024-12-10 | 6.570 | 6.590 | 6.350 | 6.370 | 6.162 | 17,139,508 |
| 2024-12-09 | 6.430 | 6.490 | 6.370 | 6.460 | 6.249 | 13,631,730 |
| 2024-12-06 | 6.360 | 6.450 | 6.310 | 6.430 | 6.220 | 15,548,008 |
| 2024-12-05 | 6.330 | 6.400 | 6.320 | 6.380 | 6.171 | 12,292,315 |
| 2024-12-04 | 6.330 | 6.480 | 6.280 | 6.380 | 6.171 | 24,327,900 |
| 2024-12-03 | 6.270 | 6.340 | 6.230 | 6.340 | 6.133 | 14,548,400 |
| 2024-12-02 | 6.250 | 6.310 | 6.220 | 6.290 | 6.084 | 17,331,023 |
| 2024-11-29 | 6.130 | 6.310 | 6.130 | 6.240 | 6.036 | 19,232,747 |
| 2024-11-28 | 6.070 | 6.190 | 6.040 | 6.130 | 5.929 | 12,935,800 |
| 2024-11-27 | 6.040 | 6.090 | 5.890 | 6.090 | 5.891 | 14,008,200 |
| 2024-11-26 | 6.130 | 6.190 | 6.060 | 6.090 | 5.891 | 12,127,600 |
| 2024-11-25 | 6.010 | 6.180 | 5.970 | 6.160 | 5.958 | 21,705,193 |
| 2024-11-22 | 6.100 | 6.170 | 5.870 | 5.900 | 5.707 | 15,744,767 |
| 2024-11-21 | 6.090 | 6.130 | 6.020 | 6.100 | 5.900 | 12,111,101 |
| 2024-11-20 | 5.960 | 6.120 | 5.930 | 6.100 | 5.900 | 14,840,662 |
| 2024-11-19 | 5.870 | 5.990 | 5.820 | 5.970 | 5.775 | 14,357,991 |
| 2024-11-18 | 6.020 | 6.040 | 5.820 | 5.840 | 5.649 | 20,227,373 |
| 2024-11-15 | 6.120 | 6.230 | 5.990 | 5.990 | 5.794 | 18,735,575 |
| 2024-11-14 | 6.280 | 6.330 | 6.140 | 6.180 | 5.978 | 14,270,452 |
| 2024-11-13 | 6.240 | 6.360 | 6.180 | 6.300 | 6.094 | 14,433,283 |
| 2024-11-12 | 6.400 | 6.460 | 6.250 | 6.310 | 6.103 | 20,423,575 |
| 2024-11-11 | 6.370 | 6.420 | 6.230 | 6.420 | 6.210 | 24,939,639 |
| 2024-11-08 | 6.600 | 6.610 | 6.320 | 6.400 | 6.191 | 36,801,217 |
| 2024-11-07 | 6.690 | 6.740 | 6.430 | 6.580 | 6.365 | 46,082,810 |
| 2024-11-06 | 6.570 | 6.860 | 6.490 | 6.790 | 6.568 | 46,297,567 |
| 2024-11-05 | 6.680 | 6.700 | 6.490 | 6.630 | 6.413 | 44,976,331 |
| 2024-11-04 | 6.400 | 6.910 | 6.250 | 6.740 | 6.519 | 59,581,827 |
| 2024-11-01 | 6.110 | 6.780 | 6.090 | 6.350 | 6.142 | 66,559,089 |
| 2024-10-31 | 6.230 | 6.380 | 6.120 | 6.160 | 5.958 | 38,462,499 |
| 2024-10-30 | 6.100 | 6.570 | 6.070 | 6.240 | 6.036 | 50,188,222 |
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.