Shandong Sunway Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.240	8.300	8.130	8.170	7.930	9,672,500
2026-04-23	8.410	8.430	8.210	8.240	7.998	11,034,911
2026-04-22	8.410	8.560	8.350	8.410	8.163	11,159,500
2026-04-21	8.550	8.560	8.360	8.400	8.153	10,631,454
2026-04-20	8.600	8.650	8.490	8.560	8.309	10,423,845
2026-04-17	8.840	8.860	8.570	8.600	8.347	16,095,800
2026-04-16	8.400	8.960	8.360	8.860	8.600	31,844,730
2026-04-15	8.370	8.440	8.310	8.350	8.105	9,480,700
2026-04-14	8.560	8.570	8.300	8.360	8.115	12,660,022
2026-04-13	8.450	8.530	8.390	8.470	8.221	11,223,894
2026-04-10	8.460	8.530	8.340	8.420	8.173	12,732,093
2026-04-09	8.410	8.590	8.360	8.380	8.134	10,344,812
2026-04-08	8.270	8.490	8.220	8.440	8.192	18,123,893
2026-04-07	8.140	8.310	8.000	8.280	8.037	18,376,206
2026-04-03	8.840	8.840	8.110	8.130	7.891	41,284,650
2026-04-02	8.880	9.170	8.880	9.000	8.736	17,135,599
2026-04-01	8.870	8.970	8.820	8.950	8.687	13,088,843
2026-03-31	9.000	9.090	8.720	8.760	8.503	17,795,801
2026-03-30	8.870	9.090	8.850	9.030	8.765	17,252,750
2026-03-27	8.750	9.030	8.730	8.980	8.716	20,998,551
2026-03-26	8.880	9.080	8.720	8.880	8.619	17,356,401
2026-03-25	8.850	8.980	8.720	8.940	8.677	16,262,550
2026-03-24	8.770	8.890	8.600	8.840	8.580	18,485,331
2026-03-23	8.830	9.050	8.580	8.660	8.406	27,993,317
2026-03-20	9.030	9.280	8.740	9.000	8.736	34,049,588
2026-03-19	9.660	9.780	9.040	9.060	8.794	38,984,321
2026-03-18	9.640	9.930	9.390	9.480	9.202	34,874,745
2026-03-17	9.720	10.400	9.560	9.640	9.357	50,519,276
2026-03-16	10.450	10.520	9.670	9.770	9.483	55,028,733
2026-03-13	10.360	10.450	10.050	10.100	9.803	77,915,967
2026-03-12	9.600	9.830	9.520	9.800	9.512	54,690,719
2026-03-11	9.360	9.600	9.180	9.530	9.250	34,488,560
2026-03-10	9.400	9.450	9.250	9.390	9.114	29,538,750
2026-03-09	9.750	10.120	9.450	9.510	9.231	59,957,049
2026-03-06	9.240	9.520	9.110	9.480	9.202	35,074,982
2026-03-05	9.180	9.330	9.100	9.330	9.056	24,939,482
2026-03-04	9.050	9.230	8.910	9.090	8.823	23,669,179
2026-03-03	9.300	9.520	9.180	9.210	8.940	32,877,327
2026-03-02	9.200	9.340	9.070	9.290	9.017	31,572,950
2026-02-27	9.030	9.120	8.990	9.040	8.775	11,412,172
2026-02-26	9.150	9.200	8.990	9.040	8.775	12,158,450
2026-02-25	9.080	9.270	9.040	9.150	8.881	14,004,477
2026-02-24	8.910	9.110	8.900	9.080	8.813	13,940,000
2026-02-13	8.990	9.020	8.840	8.850	8.590	7,991,050
2026-02-12	9.140	9.140	8.980	8.990	8.726	10,939,100
2026-02-11	9.030	9.200	9.030	9.090	8.823	8,807,872
2026-02-10	9.150	9.160	9.000	9.030	8.765	8,582,650
2026-02-09	9.220	9.240	9.100	9.150	8.881	9,603,860
2026-02-06	8.980	9.230	8.910	9.130	8.862	8,715,147
2026-02-05	9.200	9.260	9.030	9.060	8.794	8,396,450
2026-02-04	9.090	9.280	9.030	9.240	8.969	10,936,053
2026-02-03	9.180	9.190	8.920	9.090	8.823	12,051,303
2026-02-02	9.400	9.400	9.020	9.030	8.765	19,755,950
2026-01-30	9.260	9.560	9.230	9.500	9.221	19,592,050
2026-01-29	9.310	9.420	9.240	9.310	9.037	14,303,400
2026-01-28	9.290	9.450	9.230	9.320	9.046	15,531,172
2026-01-27	9.500	9.520	9.180	9.290	9.017	20,854,347
2026-01-26	9.540	9.630	9.310	9.540	9.260	30,126,738
2026-01-23	9.270	9.740	9.260	9.540	9.260	34,851,049
2026-01-22	9.130	9.230	9.020	9.200	8.930	17,697,730

← NewerPage 3 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.