Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.730	6.740	6.500	6.560	5.465	18,214,574
2023-05-04	6.790	6.800	6.650	6.690	5.573	21,138,847
2023-04-28	6.760	6.880	6.750	6.880	5.731	16,303,627
2023-04-27	6.780	6.860	6.700	6.780	5.648	15,453,765
2023-04-26	6.650	6.900	6.620	6.830	5.690	18,297,049
2023-04-25	6.870	6.890	6.600	6.710	5.590	23,189,334
2023-04-24	6.890	6.970	6.780	6.870	5.723	20,811,739
2023-04-21	7.180	7.270	6.880	6.880	5.731	31,744,412
2023-04-20	7.030	7.190	6.880	7.130	5.940	29,972,698
2023-04-19	7.150	7.250	7.030	7.060	5.881	33,552,583
2023-04-18	7.100	7.400	6.960	7.130	5.940	52,881,779
2023-04-17	6.870	7.440	6.860	7.150	5.956	70,592,663
2023-04-14	6.670	6.950	6.650	6.900	5.748	58,459,815
2023-04-13	6.660	6.720	6.550	6.580	5.481	22,587,800
2023-04-12	6.690	6.760	6.560	6.660	5.548	32,681,715
2023-04-11	6.780	6.860	6.670	6.750	5.623	43,397,761
2023-04-10	6.670	7.040	6.550	6.750	5.623	87,128,307
2023-04-07	6.310	6.600	6.310	6.600	5.498	43,854,560
2023-04-06	6.050	6.050	5.970	6.000	4.998	6,166,217
2023-04-04	6.130	6.140	6.000	6.060	5.048	9,058,867
2023-04-03	6.090	6.150	6.080	6.140	5.115	5,380,350
2023-03-31	6.020	6.080	6.010	6.080	5.065	3,588,800
2023-03-30	6.080	6.080	5.980	6.010	5.007	5,732,442
2023-03-29	6.110	6.130	6.020	6.040	5.032	6,664,456
2023-03-28	6.150	6.180	6.100	6.110	5.090	5,408,233
2023-03-27	6.170	6.180	6.070	6.140	5.115	8,718,258
2023-03-24	6.200	6.220	6.150	6.180	5.148	4,992,840
2023-03-23	6.210	6.220	6.160	6.190	5.157	7,433,151
2023-03-22	6.210	6.280	6.200	6.240	5.198	7,267,007
2023-03-21	6.150	6.220	6.130	6.210	5.173	7,065,988
2023-03-20	6.150	6.180	6.100	6.150	5.123	6,727,084
2023-03-17	6.200	6.230	6.150	6.150	5.123	7,693,348
2023-03-16	6.300	6.310	6.150	6.160	5.132	9,347,700
2023-03-15	6.230	6.360	6.210	6.340	5.282	9,596,464
2023-03-14	6.430	6.430	6.130	6.200	5.165	13,456,700
2023-03-13	6.360	6.440	6.360	6.420	5.348	8,569,000
2023-03-10	6.590	6.590	6.380	6.380	5.315	18,079,976
2023-03-09	6.650	6.670	6.560	6.610	5.506	10,347,850
2023-03-08	6.600	6.680	6.550	6.640	5.531	13,716,969
2023-03-07	6.810	6.820	6.610	6.620	5.515	20,804,300
2023-03-06	6.850	6.900	6.780	6.810	5.673	23,928,898
2023-03-03	6.560	6.940	6.540	6.860	5.715	54,372,329
2023-03-02	6.530	6.660	6.500	6.550	5.457	15,349,906
2023-03-01	6.500	6.510	6.460	6.510	5.423	7,812,401
2023-02-28	6.500	6.530	6.420	6.500	5.415	7,052,206
2023-02-27	6.550	6.570	6.470	6.490	5.407	7,452,700
2023-02-24	6.640	6.640	6.510	6.570	5.473	6,401,650
2023-02-23	6.700	6.700	6.570	6.600	5.498	9,657,021
2023-02-22	6.640	6.710	6.590	6.660	5.548	14,639,500
2023-02-21	6.530	6.640	6.520	6.640	5.531	12,925,164
2023-02-20	6.420	6.540	6.420	6.530	5.440	9,078,577
2023-02-17	6.450	6.570	6.430	6.460	5.382	11,260,034
2023-02-16	6.650	6.680	6.390	6.420	5.348	21,012,503
2023-02-15	6.720	6.730	6.640	6.650	5.540	13,876,800
2023-02-14	6.680	6.750	6.630	6.740	5.615	19,910,158
2023-02-13	6.720	6.720	6.640	6.680	5.565	11,291,958
2023-02-10	6.680	6.760	6.650	6.700	5.581	17,322,918
2023-02-09	6.500	6.750	6.480	6.680	5.565	29,132,831
2023-02-08	6.560	6.570	6.510	6.510	5.423	7,962,900
2023-02-07	6.470	6.550	6.470	6.550	5.457	10,036,571

← NewerPage 15 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.