Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.580	5.840	5.520	5.830	5.042	9,307,856
2024-01-24	5.520	5.650	5.330	5.550	4.800	11,808,580
2024-01-23	5.600	5.620	5.310	5.510	4.765	14,182,686
2024-01-22	6.000	6.010	5.530	5.570	4.817	12,213,350
2024-01-19	6.090	6.100	6.000	6.020	5.206	5,858,300
2024-01-18	6.140	6.190	5.880	6.070	5.249	11,666,780
2024-01-17	6.250	6.310	6.160	6.180	5.344	5,852,920
2024-01-16	6.300	6.350	6.170	6.260	5.414	6,571,301
2024-01-15	6.250	6.300	6.200	6.270	5.422	5,995,031
2024-01-12	6.230	6.380	6.230	6.270	5.422	7,632,171
2024-01-11	6.160	6.280	6.120	6.250	5.405	8,048,900
2024-01-10	6.190	6.230	6.100	6.150	5.319	5,811,649
2024-01-09	6.210	6.220	6.140	6.190	5.353	6,754,605
2024-01-08	6.260	6.280	6.150	6.160	5.327	7,182,301
2024-01-05	6.410	6.440	6.240	6.270	5.422	10,962,258
2024-01-04	6.300	6.420	6.290	6.400	5.535	12,448,434
2024-01-03	6.290	6.330	6.220	6.310	5.457	10,591,005
2024-01-02	6.040	6.400	6.040	6.260	5.414	17,807,759
2023-12-29	6.030	6.090	5.970	6.060	5.241	6,059,500
2023-12-28	5.900	6.030	5.860	6.010	5.197	4,534,985
2023-12-27	5.860	5.930	5.820	5.890	5.094	4,431,301
2023-12-26	5.880	5.890	5.800	5.830	5.042	5,886,100
2023-12-25	5.940	5.940	5.790	5.860	5.068	7,238,623
2023-12-22	6.010	6.010	5.880	5.920	5.120	6,165,400
2023-12-21	5.950	6.010	5.840	5.980	5.172	5,281,959
2023-12-20	5.980	6.070	5.940	5.950	5.146	4,786,473
2023-12-19	5.980	6.000	5.900	5.970	5.163	4,547,300
2023-12-18	6.040	6.060	5.970	5.980	5.172	5,402,822
2023-12-15	6.090	6.110	6.030	6.050	5.232	3,533,850
2023-12-14	6.070	6.120	6.040	6.060	5.241	3,987,959
2023-12-13	6.040	6.090	6.000	6.030	5.215	3,716,100
2023-12-12	6.080	6.100	6.010	6.050	5.232	5,302,295
2023-12-11	6.020	6.090	5.930	6.060	5.241	7,771,393
2023-12-08	6.110	6.150	6.010	6.010	5.197	5,757,443
2023-12-07	6.150	6.150	6.060	6.100	5.275	5,360,943
2023-12-06	6.080	6.160	6.060	6.140	5.310	4,126,150
2023-12-05	6.170	6.200	6.080	6.080	5.258	4,341,201
2023-12-04	6.150	6.200	6.120	6.170	5.336	5,563,000
2023-12-01	6.130	6.170	6.060	6.130	5.301	4,838,443
2023-11-30	6.130	6.190	6.100	6.150	5.319	5,475,300
2023-11-29	6.220	6.230	6.140	6.150	5.319	4,688,300
2023-11-28	6.170	6.220	6.140	6.220	5.379	4,468,952
2023-11-27	6.150	6.190	6.120	6.160	5.327	4,910,650
2023-11-24	6.210	6.230	6.150	6.150	5.319	5,481,250
2023-11-23	6.120	6.210	6.120	6.200	5.362	4,892,500
2023-11-22	6.200	6.230	6.150	6.150	5.319	5,625,750
2023-11-21	6.230	6.270	6.170	6.180	5.344	5,702,446
2023-11-20	6.180	6.220	6.160	6.210	5.370	5,436,050
2023-11-17	6.120	6.200	6.120	6.160	5.327	5,015,200
2023-11-16	6.160	6.180	6.120	6.130	5.301	5,366,500
2023-11-15	6.130	6.200	6.130	6.160	5.327	5,192,300
2023-11-14	6.200	6.240	6.090	6.130	5.301	9,196,250
2023-11-13	6.080	6.120	6.020	6.110	5.284	5,586,688
2023-11-10	6.030	6.080	5.970	6.070	5.249	5,817,500
2023-11-09	6.020	6.120	6.010	6.040	5.223	8,225,105
2023-11-08	6.000	6.040	5.960	5.990	5.180	4,792,150
2023-11-07	5.920	6.030	5.920	6.010	5.197	6,984,250
2023-11-06	6.030	6.080	6.000	6.000	5.189	6,675,000
2023-11-03	6.020	6.080	6.020	6.020	5.206	4,237,200
2023-11-02	6.090	6.120	6.020	6.030	5.215	5,893,628

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.