Sinopec Shandong Taishan Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.140	6.170	6.000	6.010	6.010	9,087,794
2026-10-21	6.100	6.200	6.090	6.130	6.130	7,565,600
2026-10-20	6.200	6.200	6.110	6.180	6.180	7,590,400
2026-10-19	6.240	6.250	6.140	6.200	6.200	7,482,700
2026-10-16	6.140	6.270	6.130	6.200	6.200	11,111,200
2026-10-15	6.310	6.320	6.060	6.080	6.080	20,758,100
2026-10-14	6.340	6.500	6.320	6.430	6.430	17,494,588
2026-10-13	6.210	6.350	6.150	6.340	6.340	14,268,100
2026-10-12	6.360	6.370	6.180	6.190	6.190	11,050,900
2026-10-09	6.350	6.390	6.230	6.380	6.380	12,139,501
2026-10-08	6.180	6.420	6.180	6.400	6.400	19,167,699
2026-09-30	6.180	6.230	6.140	6.190	6.190	6,431,494
2026-09-29	6.180	6.250	6.170	6.190	6.190	6,718,000
2026-09-28	6.250	6.270	6.150	6.240	6.240	7,825,294
2026-09-24	6.240	6.280	6.180	6.260	6.260	8,233,325
2026-09-23	6.350	6.370	6.200	6.230	6.230	13,929,992
2026-09-22	6.410	6.410	6.330	6.400	6.400	10,086,559
2026-09-21	6.320	6.470	6.280	6.440	6.440	10,739,100
2026-09-18	6.250	6.400	6.240	6.360	6.360	13,011,286
2026-09-17	6.460	6.500	6.210	6.310	6.310	24,176,867
2026-09-16	6.670	6.790	6.560	6.570	6.570	21,832,479
2026-09-15	6.750	6.780	6.570	6.570	6.570	16,629,287
2026-09-14	6.750	6.880	6.610	6.670	6.670	22,138,359
2026-09-11	6.990	7.090	6.630	6.660	6.660	33,499,145
2026-09-10	7.100	7.150	6.840	6.860	6.860	28,152,400
2026-09-09	6.870	7.030	6.770	6.970	6.970	33,246,551
2026-09-08	6.540	6.880	6.530	6.870	6.870	23,916,369
2026-09-07	6.570	6.590	6.500	6.570	6.570	11,865,321
2026-09-04	6.510	6.610	6.470	6.510	6.510	16,640,688
2026-09-03	6.640	6.720	6.490	6.500	6.500	24,229,604
2026-09-02	6.970	7.010	6.620	6.650	6.650	38,519,000
2026-09-01	6.790	6.820	6.690	6.730	6.730	17,874,303
2026-08-31	6.750	6.820	6.610	6.680	6.680	16,754,982
2026-08-28	6.480	6.680	6.480	6.660	6.660	20,407,244
2026-08-27	6.540	6.540	6.410	6.460	6.460	12,713,333
2026-08-26	6.460	6.540	6.350	6.530	6.530	15,493,507
2026-08-25	6.360	6.550	6.360	6.540	6.540	15,776,461
2026-08-24	6.420	6.420	6.280	6.410	6.410	13,894,926
2026-08-21	6.440	6.500	6.350	6.480	6.480	14,121,519
2026-08-20	6.450	6.530	6.350	6.390	6.390	14,469,134
2026-08-19	6.540	6.620	6.370	6.390	6.390	15,227,394
2026-08-18	6.530	6.560	6.460	6.530	6.530	15,206,300
2026-08-17	6.280	6.470	6.240	6.410	6.410	19,850,199
2026-08-14	6.250	6.290	6.150	6.270	6.270	11,919,401
2026-08-13	6.450	6.460	6.260	6.280	6.280	19,823,240
2026-08-12	6.530	6.580	6.430	6.470	6.470	15,481,971
2026-08-11	6.650	6.720	6.510	6.570	6.570	22,084,900
2026-08-10	6.430	6.590	6.420	6.560	6.560	18,814,553
2026-08-07	6.490	6.520	6.350	6.460	6.460	18,987,801
2026-08-06	6.400	6.540	6.390	6.530	6.444	20,937,100
2026-08-05	6.400	6.450	6.380	6.440	6.356	17,122,016
2026-08-04	6.470	6.540	6.400	6.470	6.385	19,252,225
2026-08-03	6.340	6.490	6.270	6.490	6.405	24,349,735
2026-07-31	6.170	6.390	6.140	6.380	6.296	22,877,082
2026-07-30	6.450	6.590	6.330	6.450	6.365	29,928,568
2026-07-29	6.280	6.420	6.210	6.340	6.257	24,797,067
2026-07-28	6.060	6.240	5.990	6.190	6.109	27,176,933
2026-07-27	6.060	6.220	5.860	6.180	6.099	38,970,270
2026-07-24	6.970	6.970	6.400	6.460	6.375	43,309,945
2026-07-23	6.640	6.960	6.580	6.830	6.741	45,945,797

Page 1 of 5 · 243 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.