Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.060	5.160	5.020	5.030	4.190	9,271,650
2022-05-10	4.940	5.050	4.900	5.050	4.207	8,176,729
2022-05-09	4.930	5.010	4.910	4.990	4.157	5,705,850
2022-05-06	4.930	4.950	4.830	4.920	4.099	6,986,600
2022-05-05	5.010	5.080	4.950	5.040	4.199	10,957,081
2022-04-29	4.870	5.070	4.850	5.020	4.182	8,623,856
2022-04-28	4.900	4.990	4.740	4.850	4.040	9,045,904
2022-04-27	4.980	5.200	4.800	5.190	4.115	10,613,361
2022-04-26	5.130	5.220	4.980	5.100	4.044	7,192,232
2022-04-25	5.430	5.440	5.060	5.070	4.020	8,229,400
2022-04-22	5.570	5.590	5.450	5.500	4.361	6,167,900
2022-04-21	5.840	5.860	5.530	5.570	4.417	7,306,100
2022-04-20	5.960	6.030	5.770	5.830	4.623	9,917,676
2022-04-19	5.700	5.820	5.660	5.800	4.599	5,416,732
2022-04-18	5.700	5.730	5.590	5.650	4.480	4,986,663
2022-04-15	5.900	5.940	5.750	5.750	4.559	7,359,163
2022-04-14	5.910	5.980	5.860	5.940	4.710	6,979,200
2022-04-13	6.020	6.050	5.870	5.920	4.694	7,496,993
2022-04-12	5.940	6.050	5.890	6.040	4.789	7,307,789
2022-04-11	6.060	6.220	5.980	6.030	4.781	12,025,644
2022-04-08	5.950	6.110	5.920	6.080	4.821	9,692,745
2022-04-07	6.030	6.030	5.910	5.910	4.686	5,004,683
2022-04-06	5.940	6.040	5.910	6.040	4.789	7,187,851
2022-04-01	5.940	5.950	5.880	5.940	4.710	4,165,115
2022-03-31	5.910	6.010	5.870	5.950	4.718	6,595,800
2022-03-30	5.850	5.930	5.800	5.910	4.686	7,672,800
2022-03-29	5.890	5.930	5.770	5.780	4.583	6,136,661
2022-03-28	5.810	5.940	5.730	5.870	4.654	6,929,934
2022-03-25	5.830	5.900	5.790	5.850	4.639	6,069,151
2022-03-24	5.860	5.970	5.820	5.830	4.623	6,190,700
2022-03-23	5.920	6.030	5.870	5.890	4.670	9,246,873
2022-03-22	5.940	5.940	5.800	5.860	4.647	7,249,835
2022-03-21	5.810	5.880	5.760	5.880	4.662	5,556,130
2022-03-18	5.750	5.830	5.680	5.790	4.591	5,919,755
2022-03-17	5.680	5.810	5.630	5.740	4.551	7,544,752
2022-03-16	5.600	5.690	5.390	5.620	4.456	8,805,361
2022-03-15	5.890	5.910	5.530	5.550	4.401	11,390,450
2022-03-14	6.010	6.080	5.850	5.890	4.670	6,701,111
2022-03-11	6.040	6.110	5.880	6.080	4.821	7,066,611
2022-03-10	6.130	6.190	6.060	6.060	4.805	6,363,450
2022-03-09	6.060	6.130	5.760	6.050	4.797	10,109,037
2022-03-08	6.260	6.320	6.000	6.040	4.789	11,574,978
2022-03-07	6.290	6.400	6.250	6.290	4.988	8,287,426
2022-03-04	6.400	6.430	6.280	6.330	5.019	9,481,839
2022-03-03	6.310	6.450	6.300	6.400	5.075	11,207,650
2022-03-02	6.250	6.330	6.230	6.300	4.995	7,222,850
2022-03-01	6.270	6.370	6.240	6.290	4.988	8,440,146
2022-02-28	6.290	6.310	6.140	6.250	4.956	8,661,465
2022-02-25	6.340	6.390	6.250	6.290	4.988	9,606,850
2022-02-24	6.390	6.500	6.210	6.300	4.995	15,390,150
2022-02-23	6.310	6.360	6.270	6.360	5.043	7,103,189
2022-02-22	6.310	6.350	6.250	6.300	4.995	7,213,151
2022-02-21	6.290	6.350	6.240	6.350	5.035	7,265,900
2022-02-18	6.170	6.300	6.150	6.290	4.988	8,815,827
2022-02-17	6.280	6.320	6.190	6.220	4.932	9,200,900
2022-02-16	6.250	6.340	6.230	6.280	4.980	8,117,543
2022-02-15	6.280	6.280	6.150	6.230	4.940	7,784,401
2022-02-14	6.240	6.340	6.150	6.220	4.932	9,213,440
2022-02-11	6.380	6.390	6.210	6.220	4.932	9,121,100
2022-02-10	6.320	6.370	6.290	6.350	5.035	8,861,071

← NewerPage 19 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.