Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.270	6.340	6.270	6.320	5.011	7,962,422
2022-02-08	6.160	6.320	6.150	6.310	5.003	10,150,150
2022-02-07	6.110	6.180	6.030	6.160	4.884	9,733,879
2022-01-28	5.950	6.050	5.880	6.010	4.765	8,031,700
2022-01-27	6.060	6.100	5.930	5.950	4.718	9,704,750
2022-01-26	5.950	6.090	5.950	6.060	4.805	9,001,770
2022-01-25	6.350	6.360	5.940	5.950	4.718	19,981,513
2022-01-24	6.350	6.410	6.210	6.350	5.035	7,099,170
2022-01-21	6.520	6.570	6.310	6.330	5.019	11,875,205
2022-01-20	6.800	6.840	6.530	6.540	5.186	15,921,550
2022-01-19	6.660	6.900	6.630	6.800	5.392	20,553,700
2022-01-18	6.600	6.880	6.550	6.640	5.265	16,270,915
2022-01-17	6.580	6.640	6.460	6.610	5.241	14,470,559
2022-01-14	6.820	6.860	6.550	6.580	5.217	20,946,632
2022-01-13	6.970	7.010	6.830	6.850	5.432	14,716,405
2022-01-12	6.850	7.040	6.810	7.020	5.566	21,098,266
2022-01-11	6.900	7.100	6.820	6.850	5.432	22,832,892
2022-01-10	6.650	6.890	6.650	6.840	5.424	15,308,923
2022-01-07	6.820	6.930	6.610	6.640	5.265	20,396,614
2022-01-06	6.740	6.940	6.740	6.810	5.400	17,859,051
2022-01-05	6.960	7.010	6.710	6.800	5.392	22,555,023
2022-01-04	6.740	7.100	6.710	7.010	5.558	31,103,022
2021-12-31	6.840	6.920	6.760	6.770	5.368	16,953,997
2021-12-30	6.780	6.930	6.760	6.890	5.463	17,368,959
2021-12-29	6.810	6.840	6.690	6.790	5.384	11,556,173
2021-12-28	6.860	6.910	6.730	6.820	5.408	17,820,627
2021-12-27	6.620	6.930	6.610	6.860	5.439	20,502,775
2021-12-24	6.990	6.990	6.660	6.690	5.305	24,800,924
2021-12-23	6.750	7.010	6.740	6.990	5.543	32,883,713
2021-12-22	6.840	6.970	6.740	6.890	5.463	34,329,186
2021-12-21	6.510	6.690	6.510	6.690	5.305	17,176,316
2021-12-20	6.650	6.830	6.530	6.590	5.225	26,520,219
2021-12-17	6.600	6.720	6.550	6.670	5.289	24,231,090
2021-12-16	6.490	6.610	6.400	6.600	5.233	20,745,866
2021-12-15	6.400	6.680	6.390	6.460	5.122	18,018,401
2021-12-14	6.540	6.540	6.380	6.420	5.091	13,451,752
2021-12-13	6.450	6.630	6.420	6.540	5.186	14,959,602
2021-12-10	6.530	6.530	6.410	6.450	5.114	10,680,700
2021-12-09	6.400	6.690	6.360	6.530	5.178	20,685,826
2021-12-08	6.440	6.500	6.350	6.400	5.075	9,834,315
2021-12-07	6.460	6.540	6.320	6.430	5.099	16,619,706
2021-12-06	6.470	6.560	6.330	6.460	5.122	22,106,534
2021-12-03	6.480	6.660	6.440	6.560	5.202	24,833,702
2021-12-02	6.410	6.550	6.350	6.410	5.083	23,104,309
2021-12-01	6.090	6.330	5.990	6.320	5.011	15,018,857
2021-11-30	6.070	6.190	6.050	6.130	4.861	7,972,188
2021-11-29	6.000	6.080	5.950	6.010	4.765	6,687,388
2021-11-26	6.130	6.160	6.070	6.100	4.837	5,985,806
2021-11-25	6.180	6.220	6.090	6.140	4.869	8,081,202
2021-11-24	6.160	6.190	6.110	6.160	4.884	8,692,400
2021-11-23	6.180	6.240	6.140	6.200	4.916	11,093,491
2021-11-22	6.160	6.240	6.130	6.180	4.900	9,931,782
2021-11-19	6.010	6.220	5.980	6.160	4.884	14,011,416
2021-11-18	6.080	6.220	6.050	6.050	4.797	11,644,834
2021-11-17	6.030	6.070	5.950	6.070	4.813	9,650,965
2021-11-16	6.030	6.110	5.950	5.980	4.742	13,974,622
2021-11-15	5.800	6.050	5.770	6.000	4.758	13,210,203
2021-11-12	5.810	5.840	5.740	5.820	4.615	6,068,401
2021-11-11	5.740	5.820	5.700	5.810	4.607	7,263,300
2021-11-10	5.740	5.790	5.620	5.740	4.551	7,077,921

← NewerPage 20 of 21 · 1,219 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.