Shandong Sunway Petrochemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.220 | 5.230 | 5.150 | 5.170 | 4.710 | 2,546,500 |
| 2024-07-26 | 5.150 | 5.230 | 5.140 | 5.210 | 4.746 | 2,818,066 |
| 2024-07-25 | 5.090 | 5.210 | 5.090 | 5.140 | 4.682 | 4,302,350 |
| 2024-07-24 | 5.230 | 5.300 | 5.150 | 5.170 | 4.710 | 3,939,418 |
| 2024-07-23 | 5.300 | 5.370 | 5.200 | 5.220 | 4.755 | 4,427,182 |
| 2024-07-22 | 5.480 | 5.480 | 5.350 | 5.370 | 4.892 | 3,633,502 |
| 2024-07-19 | 5.400 | 5.480 | 5.340 | 5.450 | 4.965 | 3,260,843 |
| 2024-07-18 | 5.370 | 5.400 | 5.320 | 5.400 | 4.919 | 2,768,414 |
| 2024-07-17 | 5.420 | 5.440 | 5.340 | 5.400 | 4.919 | 3,927,650 |
| 2024-07-16 | 5.540 | 5.540 | 5.380 | 5.430 | 4.947 | 4,808,480 |
| 2024-07-15 | 5.560 | 5.580 | 5.500 | 5.510 | 5.019 | 3,327,400 |
| 2024-07-12 | 5.640 | 5.640 | 5.560 | 5.580 | 5.083 | 3,290,700 |
| 2024-07-11 | 5.600 | 5.620 | 5.560 | 5.610 | 5.111 | 3,791,568 |
| 2024-07-10 | 5.640 | 5.660 | 5.500 | 5.520 | 5.029 | 4,048,700 |
| 2024-07-09 | 5.500 | 5.650 | 5.440 | 5.630 | 5.129 | 6,677,500 |
| 2024-07-08 | 5.680 | 5.680 | 5.510 | 5.550 | 5.056 | 6,062,300 |
| 2024-07-05 | 5.650 | 5.800 | 5.610 | 5.720 | 5.211 | 6,165,800 |
| 2024-07-04 | 5.880 | 5.890 | 5.660 | 5.700 | 5.193 | 7,706,943 |
| 2024-07-03 | 5.790 | 5.920 | 5.760 | 5.880 | 5.356 | 9,518,857 |
| 2024-07-02 | 5.780 | 5.800 | 5.700 | 5.780 | 5.265 | 6,093,301 |
| 2024-07-01 | 5.690 | 5.780 | 5.680 | 5.770 | 5.256 | 7,365,946 |
| 2024-06-28 | 5.660 | 5.760 | 5.650 | 5.700 | 5.193 | 4,453,396 |
| 2024-06-27 | 5.660 | 5.820 | 5.650 | 5.690 | 5.183 | 5,743,400 |
| 2024-06-26 | 5.600 | 5.700 | 5.570 | 5.680 | 5.174 | 3,807,250 |
| 2024-06-25 | 5.600 | 5.700 | 5.570 | 5.600 | 5.101 | 4,310,158 |
| 2024-06-24 | 5.730 | 5.750 | 5.500 | 5.570 | 5.074 | 7,725,005 |
| 2024-06-21 | 5.700 | 5.800 | 5.690 | 5.750 | 5.238 | 3,509,900 |
| 2024-06-20 | 5.840 | 5.840 | 5.720 | 5.720 | 5.211 | 4,416,800 |
| 2024-06-19 | 5.820 | 5.870 | 5.810 | 5.840 | 5.320 | 2,882,600 |
| 2024-06-18 | 5.760 | 5.870 | 5.730 | 5.840 | 5.320 | 5,149,300 |
| 2024-06-17 | 5.820 | 5.820 | 5.730 | 5.770 | 5.256 | 5,395,400 |
| 2024-06-14 | 5.780 | 5.870 | 5.740 | 5.850 | 5.329 | 6,235,480 |
| 2024-06-13 | 5.790 | 5.880 | 5.770 | 5.800 | 5.284 | 5,792,646 |
| 2024-06-12 | 5.720 | 5.810 | 5.710 | 5.790 | 5.274 | 5,641,600 |
| 2024-06-11 | 5.800 | 5.800 | 5.660 | 5.720 | 5.211 | 9,239,666 |
| 2024-06-07 | 5.660 | 5.820 | 5.660 | 5.800 | 5.284 | 11,270,367 |
| 2024-06-06 | 5.800 | 5.870 | 5.550 | 5.630 | 5.129 | 14,998,700 |
| 2024-06-05 | 5.960 | 6.020 | 5.860 | 5.860 | 5.338 | 8,610,955 |
| 2024-06-04 | 5.980 | 6.010 | 5.890 | 5.980 | 5.448 | 7,916,652 |
| 2024-06-03 | 6.020 | 6.060 | 5.880 | 6.010 | 5.475 | 11,823,167 |
| 2024-05-31 | 6.000 | 6.050 | 5.990 | 6.020 | 5.484 | 7,680,693 |
| 2024-05-30 | 6.070 | 6.130 | 5.980 | 5.990 | 5.457 | 12,489,684 |
| 2024-05-29 | 5.900 | 6.120 | 5.880 | 6.070 | 5.530 | 18,865,250 |
| 2024-05-28 | 5.940 | 5.970 | 5.900 | 5.900 | 5.375 | 4,831,000 |
| 2024-05-27 | 5.860 | 5.970 | 5.820 | 5.960 | 5.429 | 8,445,400 |
| 2024-05-24 | 5.840 | 5.940 | 5.830 | 5.830 | 5.311 | 5,515,500 |
| 2024-05-23 | 5.920 | 6.060 | 5.820 | 5.860 | 5.338 | 12,409,730 |
| 2024-05-22 | 5.920 | 5.960 | 5.900 | 5.910 | 5.384 | 4,503,000 |
| 2024-05-21 | 5.980 | 6.010 | 5.910 | 5.930 | 5.402 | 4,997,800 |
| 2024-05-20 | 5.930 | 6.010 | 5.920 | 5.980 | 5.448 | 9,211,600 |
| 2024-05-17 | 5.850 | 5.940 | 5.830 | 5.930 | 5.402 | 7,555,259 |
| 2024-05-16 | 5.930 | 5.960 | 5.820 | 5.830 | 5.311 | 9,523,900 |
| 2024-05-15 | 6.050 | 6.050 | 5.890 | 5.910 | 5.384 | 12,320,990 |
| 2024-05-14 | 5.920 | 6.080 | 5.890 | 6.080 | 5.539 | 13,098,590 |
| 2024-05-13 | 5.930 | 5.940 | 5.840 | 5.930 | 5.402 | 7,766,476 |
| 2024-05-10 | 5.940 | 5.980 | 5.900 | 5.950 | 5.420 | 7,443,050 |
| 2024-05-09 | 5.870 | 5.950 | 5.870 | 5.940 | 5.411 | 6,994,600 |
| 2024-05-08 | 5.900 | 5.950 | 5.860 | 5.870 | 5.347 | 7,827,450 |
| 2024-05-07 | 5.890 | 5.970 | 5.850 | 5.940 | 5.411 | 9,192,450 |
| 2024-05-06 | 5.780 | 5.920 | 5.750 | 5.920 | 5.393 | 14,231,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2000 CNY |
| 2025-09-19 | 0.1000 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-09-06 | 0.1000 CNY |
| 2024-04-26 | 0.3000 CNY |
| 2023-05-25 | 0.2500 CNY |
| 2022-04-28 | 0.2500 CNY |
| 2021-04-30 | 0.1500 CNY |
| 2020-05-26 | 0.1000 CNY |
| 2019-04-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.