Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.210	6.230	6.150	6.200	5.362	5,360,792
2023-07-31	6.180	6.220	6.160	6.210	5.370	7,959,346
2023-07-28	6.110	6.160	6.070	6.160	5.327	6,685,500
2023-07-27	6.180	6.200	6.110	6.110	5.284	6,256,600
2023-07-26	6.180	6.220	6.120	6.180	5.344	6,930,828
2023-07-25	6.060	6.170	6.040	6.160	5.327	9,025,123
2023-07-24	6.050	6.070	5.990	6.010	5.197	8,556,256
2023-07-21	6.110	6.140	6.060	6.080	5.258	5,504,500
2023-07-20	6.180	6.220	6.090	6.110	5.284	7,882,691
2023-07-19	6.170	6.200	6.120	6.150	5.319	4,648,792
2023-07-18	6.150	6.180	6.110	6.170	5.336	5,213,938
2023-07-17	6.150	6.150	6.060	6.140	5.310	3,777,400
2023-07-14	6.210	6.210	6.130	6.140	5.310	5,301,700
2023-07-13	6.180	6.230	6.170	6.190	5.353	5,093,100
2023-07-12	6.220	6.260	6.160	6.170	5.336	7,407,567
2023-07-11	6.210	6.230	6.170	6.230	5.388	4,926,948
2023-07-10	6.150	6.230	6.150	6.220	5.379	6,078,274
2023-07-07	6.120	6.200	6.100	6.170	5.336	6,757,891
2023-07-06	6.120	6.170	6.100	6.160	5.327	5,641,906
2023-07-05	6.160	6.190	6.120	6.130	5.301	5,466,750
2023-07-04	6.130	6.190	6.130	6.180	5.344	6,951,123
2023-07-03	6.150	6.200	6.110	6.160	5.327	7,538,388
2023-06-30	6.120	6.170	6.100	6.150	5.319	7,878,500
2023-06-29	6.060	6.140	6.020	6.120	5.293	9,201,887
2023-06-28	6.080	6.110	5.980	6.060	5.241	8,193,550
2023-06-27	5.890	6.100	5.850	6.100	5.275	13,974,233
2023-06-26	5.890	5.940	5.850	5.870	5.076	5,931,140
2023-06-21	5.950	6.040	5.900	5.910	5.111	7,135,850
2023-06-20	5.960	5.990	5.910	5.950	5.146	5,861,300
2023-06-19	6.050	6.060	5.950	5.960	5.154	7,696,400
2023-06-16	6.010	6.070	5.980	6.060	5.241	7,556,587
2023-06-15	5.960	6.010	5.930	6.010	5.197	6,807,203
2023-06-14	6.000	6.010	5.930	5.970	5.163	4,999,114
2023-06-13	6.030	6.030	5.940	5.960	5.154	5,018,350
2023-06-12	5.950	6.020	5.860	6.000	5.189	7,531,261
2023-06-09	5.970	5.980	5.880	5.960	5.154	6,661,544
2023-06-08	6.010	6.010	5.940	5.940	5.137	5,702,200
2023-06-07	5.960	6.030	5.950	6.010	5.197	4,640,200
2023-06-06	6.130	6.140	5.970	5.980	5.172	10,439,024
2023-06-05	6.200	6.220	6.110	6.140	5.310	6,925,528
2023-06-02	6.150	6.220	6.130	6.190	5.353	7,190,072
2023-06-01	6.120	6.190	6.080	6.150	5.319	6,371,172
2023-05-31	6.120	6.180	6.090	6.120	5.293	5,944,176
2023-05-30	6.110	6.160	6.050	6.140	5.310	7,489,832
2023-05-29	6.110	6.200	6.100	6.110	5.284	9,379,500
2023-05-26	6.280	6.320	6.060	6.110	5.284	19,556,733
2023-05-25	6.630	6.630	6.200	6.320	5.466	27,207,853
2023-05-24	6.610	6.870	6.530	6.810	5.673	25,874,470
2023-05-23	6.710	6.740	6.580	6.630	5.523	8,231,100
2023-05-22	6.750	6.760	6.670	6.740	5.615	8,768,445
2023-05-19	6.670	6.790	6.560	6.760	5.631	13,754,534
2023-05-18	6.720	6.760	6.640	6.700	5.581	13,896,444
2023-05-17	6.840	6.850	6.670	6.730	5.606	14,928,946
2023-05-16	6.780	6.920	6.710	6.840	5.698	21,874,433
2023-05-15	6.770	6.800	6.610	6.780	5.648	15,703,640
2023-05-12	6.810	7.010	6.730	6.730	5.606	22,571,255
2023-05-11	6.540	6.970	6.520	6.900	5.748	39,255,844
2023-05-10	6.470	6.530	6.350	6.520	5.432	10,615,500
2023-05-09	6.680	6.710	6.460	6.480	5.398	20,475,113
2023-05-08	6.610	6.790	6.560	6.700	5.581	19,313,313

← NewerPage 14 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.