Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.510	6.550	6.450	6.480	5.398	8,897,747
2023-02-03	6.530	6.540	6.410	6.500	5.415	14,809,558
2023-02-02	6.570	6.610	6.510	6.550	5.457	13,206,450
2023-02-01	6.530	6.560	6.490	6.560	5.465	15,262,639
2023-01-31	6.400	6.550	6.370	6.520	5.432	18,920,595
2023-01-30	6.390	6.460	6.370	6.410	5.340	12,002,750
2023-01-20	6.270	6.350	6.260	6.340	5.282	9,088,292
2023-01-19	6.260	6.300	6.250	6.260	5.215	6,584,500
2023-01-18	6.280	6.330	6.250	6.300	5.248	9,114,609
2023-01-17	6.230	6.290	6.210	6.240	5.198	7,828,631
2023-01-16	6.250	6.290	6.210	6.250	5.207	10,154,908
2023-01-13	6.350	6.370	6.210	6.260	5.215	16,880,355
2023-01-12	6.280	6.440	6.190	6.370	5.307	26,476,851
2023-01-11	6.160	6.370	6.140	6.290	5.240	23,489,746
2023-01-10	6.140	6.240	6.100	6.150	5.123	9,480,699
2023-01-09	6.120	6.240	6.120	6.170	5.140	12,451,686
2023-01-06	6.090	6.150	6.050	6.100	5.082	10,430,251
2023-01-05	6.110	6.110	6.000	6.090	5.073	11,743,300
2023-01-04	6.030	6.130	5.990	6.090	5.073	12,026,000
2023-01-03	5.860	6.050	5.850	6.040	5.032	13,201,621
2022-12-30	5.830	5.910	5.830	5.870	4.890	7,484,400
2022-12-29	5.890	5.900	5.800	5.820	4.848	6,836,443
2022-12-28	5.970	5.990	5.890	5.890	4.907	7,017,027
2022-12-27	6.000	6.030	5.920	6.000	4.998	6,966,902
2022-12-26	5.870	5.990	5.870	5.990	4.990	9,396,660
2022-12-23	5.850	5.920	5.800	5.860	4.882	8,602,800
2022-12-22	6.100	6.120	5.860	5.870	4.890	15,724,900
2022-12-21	6.150	6.220	6.070	6.120	5.098	9,695,600
2022-12-20	6.030	6.170	6.030	6.140	5.115	9,008,600
2022-12-19	6.260	6.310	6.040	6.080	5.065	16,085,258
2022-12-16	6.380	6.410	6.290	6.290	5.240	14,303,400
2022-12-15	6.390	6.450	6.350	6.440	5.365	10,468,450
2022-12-14	6.370	6.400	6.350	6.370	5.307	9,553,500
2022-12-13	6.410	6.450	6.370	6.370	5.307	11,590,085
2022-12-12	6.650	6.650	6.410	6.420	5.348	25,215,300
2022-12-09	6.630	6.790	6.610	6.670	5.556	21,580,979
2022-12-08	6.660	6.700	6.590	6.600	5.498	13,913,100
2022-12-07	6.670	6.690	6.610	6.660	5.548	12,911,792
2022-12-06	6.770	6.780	6.650	6.700	5.581	14,545,478
2022-12-05	6.780	6.790	6.690	6.760	5.631	18,731,621
2022-12-02	6.630	6.780	6.610	6.770	5.640	24,243,809
2022-12-01	6.600	6.690	6.600	6.640	5.531	19,742,850
2022-11-30	6.620	6.640	6.530	6.560	5.465	17,477,102
2022-11-29	6.430	6.620	6.430	6.590	5.490	18,356,144
2022-11-28	6.360	6.470	6.310	6.440	5.365	11,413,668
2022-11-25	6.670	6.690	6.470	6.480	5.398	19,398,300
2022-11-24	6.520	6.620	6.480	6.620	5.515	19,403,534
2022-11-23	6.460	6.510	6.310	6.500	5.415	21,894,349
2022-11-22	6.600	6.650	6.450	6.480	5.398	23,988,735
2022-11-21	6.600	6.640	6.450	6.630	5.523	18,549,819
2022-11-18	6.720	6.780	6.640	6.650	5.540	21,446,086
2022-11-17	6.700	6.710	6.620	6.710	5.590	15,818,439
2022-11-16	6.820	6.850	6.710	6.720	5.598	22,009,178
2022-11-15	6.600	6.830	6.570	6.820	5.681	26,512,339
2022-11-14	6.710	6.830	6.600	6.630	5.523	25,698,000
2022-11-11	6.890	6.930	6.720	6.730	5.606	30,890,709
2022-11-10	6.800	6.880	6.730	6.740	5.615	24,709,513
2022-11-09	7.000	7.000	6.840	6.850	5.706	28,369,521
2022-11-08	7.110	7.110	6.900	7.000	5.831	34,337,251
2022-11-07	7.000	7.150	7.000	7.100	5.915	46,787,297

← NewerPage 16 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.