Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.000	6.090	6.000	6.080	5.258	9,374,950
2023-10-31	5.990	6.070	5.970	6.030	5.215	11,821,309
2023-10-30	5.910	6.080	5.880	5.980	5.172	15,923,820
2023-10-27	5.740	5.950	5.710	5.900	5.102	19,318,926
2023-10-26	5.600	5.660	5.530	5.640	4.877	4,148,000
2023-10-25	5.520	5.660	5.510	5.630	4.869	5,866,311
2023-10-24	5.350	5.510	5.350	5.490	4.748	4,740,700
2023-10-23	5.530	5.530	5.310	5.330	4.609	5,382,100
2023-10-20	5.520	5.600	5.480	5.540	4.791	2,697,400
2023-10-19	5.550	5.600	5.520	5.520	4.774	3,162,079
2023-10-18	5.710	5.710	5.550	5.550	4.800	5,194,279
2023-10-17	5.700	5.720	5.670	5.710	4.938	2,420,400
2023-10-16	5.690	5.740	5.670	5.710	4.938	3,803,700
2023-10-13	5.780	5.780	5.660	5.690	4.921	5,931,000
2023-10-12	5.770	5.820	5.740	5.790	5.007	3,605,893
2023-10-11	5.800	5.810	5.740	5.750	4.973	5,494,900
2023-10-10	5.810	5.860	5.760	5.780	4.999	4,148,350
2023-10-09	5.870	5.890	5.760	5.790	5.007	4,643,800
2023-09-28	5.850	5.900	5.820	5.880	5.085	3,807,920
2023-09-27	5.740	5.860	5.740	5.820	5.033	4,392,976
2023-09-26	5.790	5.800	5.730	5.740	4.964	3,491,100
2023-09-25	5.870	5.900	5.770	5.780	4.999	4,797,977
2023-09-22	5.740	5.870	5.740	5.860	5.068	5,542,270
2023-09-21	5.850	5.850	5.750	5.800	5.016	5,216,900
2023-09-20	5.870	5.890	5.830	5.830	5.042	3,591,500
2023-09-19	5.860	5.900	5.840	5.870	5.076	4,294,440
2023-09-18	5.880	5.930	5.850	5.880	5.085	4,307,970
2023-09-15	5.930	5.940	5.870	5.900	5.102	3,512,852
2023-09-14	5.940	5.950	5.870	5.890	5.094	4,003,370
2023-09-13	5.970	5.990	5.890	5.920	5.120	4,666,090
2023-09-12	5.980	5.980	5.930	5.950	5.146	3,979,400
2023-09-11	5.940	5.990	5.900	5.960	5.154	3,698,330
2023-09-08	5.950	6.000	5.920	5.920	5.120	3,987,200
2023-09-07	6.040	6.060	5.960	5.960	5.154	5,239,770
2023-09-06	6.020	6.060	6.010	6.050	5.232	5,236,033
2023-09-05	6.050	6.080	6.000	6.050	5.232	7,819,600
2023-09-04	5.930	6.060	5.930	6.050	5.232	8,780,872
2023-09-01	5.910	5.950	5.870	5.920	5.120	4,144,950
2023-08-31	5.910	5.950	5.890	5.900	5.102	3,929,950
2023-08-30	5.930	5.980	5.900	5.930	5.128	4,986,668
2023-08-29	5.850	5.940	5.820	5.930	5.128	5,799,850
2023-08-28	6.000	6.000	5.830	5.850	5.059	15,273,753
2023-08-25	5.730	5.870	5.670	5.690	4.921	6,600,518
2023-08-24	5.830	5.920	5.720	5.790	5.007	8,502,300
2023-08-23	5.960	6.050	5.850	5.860	5.068	9,733,152
2023-08-22	5.840	5.870	5.740	5.850	5.059	6,491,790
2023-08-21	5.870	5.930	5.820	5.820	5.033	4,024,795
2023-08-18	5.890	5.950	5.860	5.860	5.068	3,717,000
2023-08-17	5.810	5.920	5.770	5.910	5.111	4,755,800
2023-08-16	5.910	5.930	5.840	5.850	5.059	2,947,752
2023-08-15	5.930	5.970	5.850	5.910	5.111	3,642,302
2023-08-14	5.870	5.960	5.810	5.950	5.146	5,747,800
2023-08-11	6.030	6.040	5.870	5.890	5.094	8,220,500
2023-08-10	6.010	6.060	6.000	6.030	5.215	3,744,450
2023-08-09	6.060	6.070	6.010	6.010	5.197	5,022,000
2023-08-08	6.070	6.100	6.020	6.050	5.232	4,701,818
2023-08-07	6.130	6.140	6.060	6.070	5.249	5,773,068
2023-08-04	6.160	6.210	6.130	6.140	5.310	6,542,500
2023-08-03	6.140	6.280	6.110	6.160	5.327	9,745,019
2023-08-02	6.180	6.230	6.140	6.160	5.327	7,689,500

← NewerPage 13 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.