Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.500	5.640	5.500	5.630	5.630	5,585,859
2026-07-22	5.540	5.590	5.470	5.550	5.550	5,059,200
2026-07-21	5.620	5.650	5.450	5.540	5.540	7,648,500
2026-07-20	5.610	5.780	5.550	5.650	5.650	8,246,261
2026-07-17	5.750	5.790	5.540	5.610	5.610	5,970,950
2026-07-16	5.690	5.770	5.620	5.700	5.700	6,710,200
2026-07-15	5.570	5.780	5.420	5.720	5.720	9,738,159
2026-07-14	5.500	5.690	5.440	5.660	5.660	6,012,830
2026-07-13	5.600	5.610	5.450	5.490	5.490	4,976,350
2026-07-10	5.530	5.680	5.410	5.610	5.610	6,666,000
2026-07-09	5.530	5.630	5.500	5.550	5.550	4,489,050
2026-07-08	5.660	5.690	5.560	5.580	5.580	6,010,450
2026-07-07	5.860	5.880	5.610	5.660	5.660	8,728,806
2026-07-06	5.860	5.980	5.810	5.890	5.890	5,041,400
2026-07-03	5.910	5.910	5.790	5.860	5.860	5,869,201
2026-07-02	5.800	6.020	5.740	5.920	5.920	11,738,150
2026-07-01	5.740	5.870	5.670	5.790	5.790	7,481,100
2026-06-30	5.650	5.750	5.520	5.720	5.720	7,463,400
2026-06-29	5.710	5.740	5.500	5.640	5.640	7,735,608
2026-06-26	5.800	5.820	5.620	5.670	5.670	8,871,551
2026-06-25	6.190	6.200	5.740	5.800	5.800	16,269,746
2026-06-24	6.480	6.510	6.180	6.190	6.190	12,374,660
2026-06-23	6.480	6.650	6.460	6.470	6.470	10,133,143
2026-06-22	6.310	6.550	6.260	6.530	6.530	10,686,258
2026-06-18	6.790	6.790	6.410	6.430	6.430	18,218,900
2026-06-17	6.750	6.920	6.690	6.850	6.850	17,925,119
2026-06-16	6.910	6.980	6.770	6.800	6.800	20,493,189
2026-06-15	7.180	7.180	6.840	6.980	6.980	30,863,881
2026-06-12	6.870	7.420	6.770	7.340	7.340	46,474,969
2026-06-11	6.490	6.930	6.460	6.930	6.930	28,578,061
2026-06-10	6.400	6.480	6.250	6.300	6.300	7,870,506
2026-06-09	6.510	6.590	6.380	6.430	6.430	10,299,722
2026-06-08	6.380	6.600	6.350	6.560	6.560	16,900,695
2026-06-05	6.300	6.380	6.220	6.300	6.300	6,536,570
2026-06-04	6.370	6.430	6.260	6.300	6.300	4,874,250
2026-06-03	6.440	6.470	6.350	6.430	6.430	5,843,750
2026-06-02	6.510	6.590	6.400	6.440	6.440	7,077,851
2026-06-01	6.280	6.620	6.260	6.560	6.560	12,448,570
2026-05-29	6.430	6.430	6.220	6.270	6.270	6,287,577
2026-05-28	6.270	6.430	6.260	6.390	6.390	6,097,840
2026-05-27	6.510	6.520	6.250	6.300	6.300	8,083,879
2026-05-26	6.650	6.650	6.440	6.500	6.500	6,610,103
2026-05-25	6.710	6.710	6.600	6.640	6.640	4,798,595
2026-05-22	6.750	6.750	6.620	6.710	6.710	5,847,500
2026-05-21	6.970	6.980	6.780	6.810	6.610	8,499,300
2026-05-20	7.030	7.080	6.940	6.970	6.765	7,766,950
2026-05-19	6.950	7.050	6.890	7.040	6.833	9,887,531
2026-05-18	7.000	7.000	6.870	6.960	6.756	7,727,000
2026-05-15	6.920	7.030	6.880	6.970	6.765	11,651,265
2026-05-14	7.000	7.020	6.910	6.920	6.717	8,561,700
2026-05-13	6.920	7.000	6.860	6.970	6.765	9,031,500
2026-05-12	7.040	7.050	6.870	6.890	6.688	13,263,034
2026-05-11	7.040	7.150	6.990	7.040	6.833	13,535,479
2026-05-08	7.040	7.110	6.960	7.040	6.833	10,660,632
2026-05-07	7.040	7.080	6.970	7.060	6.853	13,727,200
2026-05-06	7.240	7.250	6.950	7.000	6.794	24,260,717
2026-04-30	7.280	7.290	7.140	7.190	6.979	10,663,971
2026-04-29	7.170	7.320	7.120	7.270	7.057	9,387,314
2026-04-28	7.320	7.330	7.050	7.220	7.008	23,156,832
2026-04-27	7.660	7.700	7.350	7.350	7.134	26,136,550

← NewerPage 2 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.