Shandong Sunway Petrochemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.180 | 6.280 | 6.050 | 6.150 | 5.123 | 29,689,535 |
| 2022-08-03 | 6.190 | 6.700 | 6.140 | 6.280 | 5.232 | 51,704,110 |
| 2022-08-02 | 6.110 | 6.260 | 5.880 | 6.100 | 5.082 | 26,101,600 |
| 2022-08-01 | 6.010 | 6.390 | 5.990 | 6.240 | 5.198 | 26,371,000 |
| 2022-07-29 | 6.060 | 6.090 | 5.980 | 6.010 | 5.007 | 9,422,500 |
| 2022-07-28 | 6.090 | 6.130 | 5.980 | 6.020 | 5.015 | 13,249,500 |
| 2022-07-27 | 5.850 | 6.160 | 5.820 | 6.080 | 5.065 | 18,276,764 |
| 2022-07-26 | 5.860 | 5.880 | 5.770 | 5.860 | 4.882 | 5,001,100 |
| 2022-07-25 | 5.900 | 5.930 | 5.790 | 5.820 | 4.848 | 7,755,600 |
| 2022-07-22 | 5.970 | 6.000 | 5.840 | 5.910 | 4.923 | 10,698,408 |
| 2022-07-21 | 6.020 | 6.070 | 5.930 | 5.940 | 4.948 | 11,783,600 |
| 2022-07-20 | 5.910 | 6.090 | 5.870 | 6.080 | 5.065 | 17,981,482 |
| 2022-07-19 | 5.960 | 5.980 | 5.890 | 5.930 | 4.940 | 11,611,700 |
| 2022-07-18 | 5.850 | 6.000 | 5.820 | 5.950 | 4.957 | 15,919,600 |
| 2022-07-15 | 5.770 | 5.940 | 5.700 | 5.800 | 4.832 | 16,390,843 |
| 2022-07-14 | 5.700 | 5.860 | 5.700 | 5.860 | 4.882 | 17,581,878 |
| 2022-07-13 | 5.560 | 5.640 | 5.550 | 5.640 | 4.698 | 5,531,119 |
| 2022-07-12 | 5.620 | 5.670 | 5.550 | 5.560 | 4.632 | 6,801,462 |
| 2022-07-11 | 5.640 | 5.690 | 5.580 | 5.680 | 4.732 | 7,161,988 |
| 2022-07-08 | 5.750 | 5.780 | 5.670 | 5.680 | 4.732 | 9,159,888 |
| 2022-07-07 | 5.640 | 5.770 | 5.620 | 5.750 | 4.790 | 11,429,864 |
| 2022-07-06 | 5.780 | 5.790 | 5.610 | 5.670 | 4.723 | 16,164,910 |
| 2022-07-05 | 5.630 | 5.970 | 5.570 | 5.850 | 4.873 | 24,321,016 |
| 2022-07-04 | 5.590 | 5.660 | 5.540 | 5.630 | 4.690 | 8,336,050 |
| 2022-07-01 | 5.590 | 5.650 | 5.520 | 5.590 | 4.657 | 7,696,000 |
| 2022-06-30 | 5.610 | 5.660 | 5.570 | 5.570 | 4.640 | 10,396,081 |
| 2022-06-29 | 5.720 | 5.750 | 5.550 | 5.560 | 4.632 | 14,941,143 |
| 2022-06-28 | 5.720 | 5.800 | 5.650 | 5.760 | 4.798 | 17,204,258 |
| 2022-06-27 | 5.590 | 5.950 | 5.580 | 5.760 | 4.798 | 31,803,538 |
| 2022-06-24 | 5.570 | 5.620 | 5.500 | 5.570 | 4.640 | 15,795,857 |
| 2022-06-23 | 5.600 | 5.650 | 5.440 | 5.590 | 4.657 | 22,489,590 |
| 2022-06-22 | 5.620 | 5.750 | 5.560 | 5.650 | 4.707 | 27,650,810 |
| 2022-06-21 | 5.780 | 5.840 | 5.610 | 5.670 | 4.723 | 34,595,274 |
| 2022-06-20 | 6.280 | 6.560 | 5.690 | 5.870 | 4.890 | 71,049,612 |
| 2022-06-17 | 5.390 | 5.960 | 5.320 | 5.960 | 4.965 | 43,158,618 |
| 2022-06-16 | 5.340 | 5.420 | 5.280 | 5.420 | 4.515 | 10,407,084 |
| 2022-06-15 | 5.280 | 5.400 | 5.240 | 5.340 | 4.449 | 11,799,593 |
| 2022-06-14 | 5.180 | 5.270 | 5.100 | 5.260 | 4.382 | 6,626,747 |
| 2022-06-13 | 5.310 | 5.420 | 5.170 | 5.240 | 4.365 | 9,835,227 |
| 2022-06-10 | 5.250 | 5.350 | 5.210 | 5.340 | 4.449 | 7,063,434 |
| 2022-06-09 | 5.240 | 5.320 | 5.240 | 5.250 | 4.374 | 5,208,266 |
| 2022-06-08 | 5.330 | 5.360 | 5.200 | 5.310 | 4.424 | 7,759,218 |
| 2022-06-07 | 5.320 | 5.350 | 5.240 | 5.280 | 4.399 | 6,669,000 |
| 2022-06-06 | 5.290 | 5.370 | 5.260 | 5.360 | 4.465 | 7,040,747 |
| 2022-06-02 | 5.300 | 5.300 | 5.200 | 5.290 | 4.407 | 5,161,204 |
| 2022-06-01 | 5.280 | 5.320 | 5.230 | 5.310 | 4.424 | 7,330,252 |
| 2022-05-31 | 5.310 | 5.330 | 5.230 | 5.290 | 4.407 | 5,462,139 |
| 2022-05-30 | 5.310 | 5.350 | 5.250 | 5.300 | 4.415 | 5,943,102 |
| 2022-05-27 | 5.210 | 5.320 | 5.210 | 5.280 | 4.399 | 6,497,795 |
| 2022-05-26 | 5.190 | 5.240 | 5.130 | 5.240 | 4.365 | 6,214,268 |
| 2022-05-25 | 5.070 | 5.160 | 5.060 | 5.160 | 4.299 | 5,638,863 |
| 2022-05-24 | 5.310 | 5.320 | 5.040 | 5.050 | 4.207 | 7,970,989 |
| 2022-05-23 | 5.190 | 5.310 | 5.190 | 5.290 | 4.407 | 9,014,477 |
| 2022-05-20 | 5.280 | 5.390 | 5.150 | 5.190 | 4.324 | 12,292,662 |
| 2022-05-19 | 5.040 | 5.140 | 5.020 | 5.130 | 4.274 | 6,251,117 |
| 2022-05-18 | 5.020 | 5.140 | 5.010 | 5.090 | 4.240 | 5,841,188 |
| 2022-05-17 | 5.100 | 5.110 | 4.960 | 5.020 | 4.182 | 4,388,927 |
| 2022-05-16 | 5.120 | 5.150 | 5.050 | 5.080 | 4.232 | 5,862,641 |
| 2022-05-13 | 5.070 | 5.120 | 5.030 | 5.120 | 4.265 | 6,032,696 |
| 2022-05-12 | 5.000 | 5.090 | 4.980 | 5.050 | 4.207 | 5,328,778 |
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.