Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.850	7.170	6.790	7.060	5.881	55,091,142
2022-11-03	6.690	6.930	6.650	6.820	5.681	41,506,809
2022-11-02	6.700	6.840	6.630	6.730	5.606	45,983,247
2022-11-01	6.550	6.800	6.450	6.780	5.648	50,347,690
2022-10-31	6.700	6.750	6.470	6.530	5.440	49,454,570
2022-10-28	7.270	7.400	6.800	6.800	5.665	73,210,247
2022-10-27	8.010	8.210	7.560	7.560	6.298	110,113,131
2022-10-26	8.110	8.530	7.910	8.400	6.998	99,379,533
2022-10-25	7.850	8.210	7.410	8.120	6.764	85,879,179
2022-10-24	7.990	8.250	7.710	7.820	6.514	91,278,006
2022-10-21	7.510	8.460	7.400	8.080	6.731	136,618,599
2022-10-20	7.070	7.790	6.980	7.710	6.423	140,490,782
2022-10-19	7.180	7.230	7.050	7.080	5.898	69,514,823
2022-10-18	6.810	7.450	6.790	7.340	6.115	106,380,892
2022-10-17	6.710	6.800	6.590	6.770	5.640	32,795,950
2022-10-14	6.650	6.880	6.610	6.790	5.656	36,372,997
2022-10-13	6.700	6.710	6.570	6.620	5.515	28,588,600
2022-10-12	6.650	6.720	6.360	6.710	5.590	30,512,450
2022-10-11	6.460	6.630	6.400	6.610	5.506	19,820,400
2022-10-10	6.470	6.660	6.410	6.460	5.382	23,211,500
2022-09-30	6.680	6.710	6.450	6.460	5.382	24,748,800
2022-09-29	6.870	6.880	6.600	6.660	5.548	27,099,500
2022-09-28	7.150	7.250	6.720	6.720	5.598	39,372,765
2022-09-27	7.060	7.140	6.910	7.120	5.931	27,175,300
2022-09-26	7.130	7.230	7.000	7.030	5.856	25,397,460
2022-09-23	7.380	7.490	7.100	7.160	5.965	45,608,453
2022-09-22	7.270	7.560	7.200	7.390	6.156	47,826,497
2022-09-21	7.080	7.400	7.010	7.340	6.115	49,880,401
2022-09-20	7.010	7.240	6.980	7.170	5.973	39,077,348
2022-09-19	6.990	7.130	6.890	6.950	5.790	25,871,798
2022-09-16	7.040	7.270	6.920	7.030	5.856	44,715,494
2022-09-15	7.360	7.420	6.900	7.030	5.856	53,506,200
2022-09-14	7.320	7.540	7.260	7.340	6.115	37,844,309
2022-09-13	7.630	7.720	7.380	7.450	6.206	47,521,618
2022-09-09	7.880	8.000	7.590	7.630	6.356	63,147,628
2022-09-08	8.190	8.430	7.900	7.900	6.581	86,272,310
2022-09-07	8.190	8.490	8.080	8.260	6.881	91,277,005
2022-09-06	7.930	8.400	7.830	8.240	6.864	96,399,057
2022-09-05	7.740	8.130	7.720	7.950	6.623	89,996,643
2022-09-02	7.680	8.070	7.470	7.780	6.481	105,950,919
2022-09-01	8.340	8.490	7.770	7.770	6.473	132,510,562
2022-08-31	8.970	9.310	8.600	8.630	7.189	154,965,357
2022-08-30	11.180	11.500	9.560	9.560	7.964	189,235,273
2022-08-29	9.650	10.620	9.620	10.620	8.847	93,136,410
2022-08-26	8.570	9.650	8.500	9.650	8.039	181,948,166
2022-08-25	8.960	9.250	8.100	8.770	7.306	138,998,746
2022-08-24	9.600	9.870	8.700	8.960	7.464	180,402,604
2022-08-23	8.680	9.560	8.350	9.560	7.964	171,799,530
2022-08-22	8.370	9.340	8.040	8.690	7.239	164,074,300
2022-08-19	8.270	8.920	7.720	8.920	7.431	180,326,736
2022-08-18	7.750	8.110	7.520	8.110	6.756	68,069,825
2022-08-17	6.730	7.370	6.600	7.370	6.140	84,069,761
2022-08-16	6.460	6.700	6.410	6.700	5.581	37,114,552
2022-08-15	6.480	6.570	6.370	6.400	5.332	19,084,767
2022-08-12	6.210	6.670	6.180	6.510	5.423	51,223,110
2022-08-11	6.150	6.230	6.120	6.220	5.182	11,193,920
2022-08-10	6.230	6.240	6.120	6.130	5.107	10,311,180
2022-08-09	6.210	6.300	6.140	6.230	5.190	11,824,980
2022-08-08	6.100	6.250	6.060	6.220	5.182	11,993,474
2022-08-05	6.130	6.150	5.990	6.110	5.090	14,903,424

← NewerPage 17 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.