Sinopec Shandong Taishan Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.130 | 6.480 | 6.040 | 6.120 | 5.920 | 64,314,197 |
| 2024-10-28 | 5.930 | 6.340 | 5.880 | 6.170 | 5.968 | 44,493,040 |
| 2024-10-25 | 5.820 | 5.950 | 5.790 | 5.910 | 5.717 | 23,362,670 |
| 2024-10-24 | 5.790 | 5.820 | 5.750 | 5.820 | 5.630 | 11,005,043 |
| 2024-10-23 | 5.790 | 5.850 | 5.760 | 5.790 | 5.601 | 17,511,619 |
| 2024-10-22 | 5.700 | 5.770 | 5.670 | 5.750 | 5.562 | 12,324,548 |
| 2024-10-21 | 5.750 | 5.800 | 5.670 | 5.700 | 5.513 | 17,116,690 |
| 2024-10-18 | 5.640 | 5.790 | 5.600 | 5.760 | 5.571 | 18,018,304 |
| 2024-10-17 | 5.790 | 5.810 | 5.670 | 5.680 | 5.494 | 14,892,938 |
| 2024-10-16 | 5.680 | 5.820 | 5.600 | 5.810 | 5.620 | 22,336,534 |
| 2024-10-15 | 5.690 | 5.890 | 5.610 | 5.730 | 5.542 | 24,345,769 |
| 2024-10-14 | 5.580 | 5.730 | 5.570 | 5.720 | 5.533 | 15,523,754 |
| 2024-10-11 | 5.740 | 5.820 | 5.580 | 5.650 | 5.465 | 16,186,926 |
| 2024-10-10 | 5.690 | 5.880 | 5.580 | 5.730 | 5.542 | 25,553,533 |
| 2024-10-09 | 6.100 | 6.130 | 5.690 | 5.690 | 5.504 | 38,794,102 |
| 2024-10-08 | 6.490 | 6.490 | 5.970 | 6.320 | 6.113 | 64,125,416 |
| 2024-09-30 | 5.400 | 5.900 | 5.400 | 5.900 | 5.707 | 44,166,956 |
| 2024-09-27 | 5.290 | 5.410 | 5.220 | 5.370 | 5.194 | 17,568,200 |
| 2024-09-26 | 5.110 | 5.250 | 5.100 | 5.240 | 5.069 | 13,164,075 |
| 2024-09-25 | 5.170 | 5.240 | 5.120 | 5.140 | 4.972 | 13,657,709 |
| 2024-09-24 | 4.990 | 5.150 | 4.960 | 5.130 | 4.962 | 13,979,496 |
| 2024-09-23 | 4.950 | 4.990 | 4.930 | 4.980 | 4.798 | 4,400,210 |
| 2024-09-20 | 4.990 | 5.020 | 4.930 | 4.980 | 4.798 | 7,041,222 |
| 2024-09-19 | 4.900 | 5.030 | 4.870 | 5.010 | 4.827 | 11,775,000 |
| 2024-09-18 | 4.900 | 4.930 | 4.750 | 4.930 | 4.750 | 10,888,600 |
| 2024-09-13 | 4.850 | 5.040 | 4.850 | 4.910 | 4.730 | 11,811,300 |
| 2024-09-12 | 4.870 | 4.900 | 4.840 | 4.850 | 4.672 | 3,531,900 |
| 2024-09-11 | 4.860 | 4.890 | 4.840 | 4.860 | 4.682 | 3,880,900 |
| 2024-09-10 | 4.850 | 4.920 | 4.810 | 4.900 | 4.721 | 5,448,911 |
| 2024-09-09 | 4.850 | 4.860 | 4.770 | 4.850 | 4.672 | 5,254,390 |
| 2024-09-06 | 4.950 | 4.960 | 4.860 | 4.860 | 4.682 | 5,185,200 |
| 2024-09-05 | 4.900 | 4.960 | 4.900 | 4.950 | 4.769 | 4,395,910 |
| 2024-09-04 | 4.950 | 4.980 | 4.910 | 4.930 | 4.750 | 5,957,600 |
| 2024-09-03 | 4.910 | 5.000 | 4.890 | 5.000 | 4.817 | 7,286,300 |
| 2024-09-02 | 5.040 | 5.060 | 4.930 | 4.940 | 4.759 | 7,508,500 |
| 2024-08-30 | 4.970 | 5.080 | 4.950 | 5.050 | 4.865 | 9,466,901 |
| 2024-08-29 | 4.950 | 5.010 | 4.910 | 4.990 | 4.807 | 6,059,400 |
| 2024-08-28 | 5.000 | 5.060 | 4.920 | 4.990 | 4.807 | 6,001,200 |
| 2024-08-27 | 5.030 | 5.060 | 5.000 | 5.000 | 4.817 | 5,699,848 |
| 2024-08-26 | 4.920 | 5.020 | 4.900 | 5.010 | 4.827 | 7,130,055 |
| 2024-08-23 | 4.980 | 5.010 | 4.880 | 4.920 | 4.740 | 7,396,478 |
| 2024-08-22 | 5.110 | 5.120 | 5.000 | 5.020 | 4.836 | 5,602,092 |
| 2024-08-21 | 5.120 | 5.130 | 5.070 | 5.110 | 4.923 | 3,456,992 |
| 2024-08-20 | 5.240 | 5.260 | 5.090 | 5.130 | 4.942 | 6,025,933 |
| 2024-08-19 | 5.210 | 5.270 | 5.200 | 5.240 | 5.048 | 4,592,507 |
| 2024-08-16 | 5.260 | 5.280 | 5.220 | 5.230 | 5.039 | 4,984,447 |
| 2024-08-15 | 5.210 | 5.280 | 5.210 | 5.250 | 5.058 | 5,623,201 |
| 2024-08-14 | 5.260 | 5.300 | 5.200 | 5.250 | 5.058 | 7,140,100 |
| 2024-08-13 | 5.330 | 5.340 | 5.220 | 5.280 | 5.087 | 9,998,291 |
| 2024-08-12 | 5.270 | 5.300 | 5.220 | 5.290 | 5.096 | 7,639,501 |
| 2024-08-09 | 5.240 | 5.290 | 5.210 | 5.260 | 5.067 | 7,063,800 |
| 2024-08-08 | 5.220 | 5.240 | 5.170 | 5.230 | 5.039 | 5,333,200 |
| 2024-08-07 | 5.180 | 5.230 | 5.170 | 5.200 | 5.010 | 3,718,478 |
| 2024-08-06 | 5.170 | 5.210 | 5.140 | 5.210 | 5.019 | 5,163,600 |
| 2024-08-05 | 5.140 | 5.250 | 5.120 | 5.120 | 4.933 | 8,394,800 |
| 2024-08-02 | 5.200 | 5.250 | 5.160 | 5.190 | 5.000 | 5,550,501 |
| 2024-08-01 | 5.200 | 5.260 | 5.190 | 5.220 | 5.029 | 8,702,505 |
| 2024-07-31 | 5.070 | 5.200 | 5.050 | 5.190 | 5.000 | 8,632,691 |
| 2024-07-30 | 5.030 | 5.080 | 4.990 | 5.070 | 4.884 | 4,539,080 |
| 2024-07-29 | 5.000 | 5.060 | 4.970 | 5.040 | 4.855 | 4,957,768 |
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.